5333東証P貸借
業種 ガラス・土石
日本ガイシ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,188.0 (24/04/26) | 1,602.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,188.0 (24/04/26) | 1,602.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 1,980.0 | 1,985.0 | 1,909.0 | 1,954.5 | -30.0 | -1.5 | 6,029,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,978.5 | 2,012.5 | 1,972.5 | 1,984.5 | +24.5 | +1.3 | 3,710,700 |
| 12/6 | 1,975.0 | 2,012.0 | 1,945.5 | 1,960.0 | -10.0 | -0.5 | 3,452,700 |
| 11/29 | 2,026.5 | 2,036.0 | 1,963.5 | 1,970.0 | -46.5 | -2.3 | 3,873,500 |
| 11/22 | 2,018.0 | 2,040.0 | 1,983.5 | 2,016.5 | -8.0 | -0.4 | 3,188,600 |
| 11/15 | 2,040.0 | 2,064.5 | 2,007.5 | 2,024.5 | -6.5 | -0.3 | 3,994,500 |
| 11/8 | 1,974.0 | 2,072.5 | 1,954.0 | 2,031.0 | +75.0 | +3.8 | 4,089,600 |
| 11/1 | 1,822.0 | 1,970.0 | 1,822.0 | 1,956.0 | +107.5 | +5.8 | 5,861,700 |
| 10/25 | 1,866.5 | 1,882.0 | 1,826.0 | 1,848.5 | -19.5 | -1.0 | 3,459,300 |
| 10/18 | 1,910.0 | 1,917.5 | 1,852.0 | 1,868.0 | -39.0 | -2.1 | 2,482,400 |
| 10/11 | 1,934.0 | 1,940.0 | 1,891.0 | 1,907.0 | +13.0 | +0.7 | 3,693,900 |
| 10/4 | 1,853.0 | 1,926.5 | 1,841.0 | 1,894.0 | -79.0 | -4.0 | 4,019,300 |
| 9/27 | 1,906.0 | 1,977.5 | 1,881.0 | 1,973.0 | +73.0 | +3.8 | 3,583,700 |
| 9/20 | 1,843.0 | 1,931.5 | 1,806.0 | 1,900.0 | +71.0 | +3.9 | 4,374,900 |
| 9/13 | 1,826.0 | 1,867.5 | 1,782.0 | 1,829.0 | -37.0 | -2.0 | 3,677,600 |
| 9/6 | 1,963.0 | 1,963.5 | 1,837.0 | 1,866.0 | -75.5 | -3.9 | 3,164,700 |
| 8/30 | 1,920.0 | 1,945.0 | 1,886.5 | 1,941.5 | +6.5 | +0.3 | 2,709,800 |
| 8/23 | 1,930.0 | 1,946.0 | 1,886.0 | 1,935.0 | +4.0 | +0.2 | 3,547,900 |
| 8/16 | 1,786.0 | 1,933.0 | 1,782.0 | 1,931.0 | +154.5 | +8.7 | 3,841,700 |
| 8/9 | 1,770.0 | 1,817.0 | 1,602.0 | 1,776.5 | -86.5 | -4.6 | 7,979,800 |
| 8/2 | 2,058.0 | 2,137.5 | 1,856.0 | 1,863.0 | -145.0 | -7.2 | 7,066,700 |
| 7/26 | 2,104.0 | 2,115.5 | 2,000.0 | 2,008.0 | -94.5 | -4.5 | 3,613,900 |
| 7/19 | 2,116.5 | 2,155.0 | 2,084.5 | 2,102.5 | +3.5 | +0.2 | 3,268,600 |
| 7/12 | 2,051.0 | 2,151.5 | 2,039.0 | 2,099.0 | +35.0 | +1.7 | 5,198,600 |
| 7/5 | 2,097.5 | 2,104.5 | 2,058.0 | 2,064.0 | +4.0 | +0.2 | 3,032,400 |
| 6/28 | 2,006.0 | 2,069.0 | 1,996.5 | 2,060.0 | +70.0 | +3.5 | 4,307,800 |
| 6/21 | 2,038.0 | 2,038.0 | 1,971.5 | 1,990.0 | -74.5 | -3.6 | 4,189,900 |
| 6/14 | 2,062.5 | 2,127.0 | 2,040.0 | 2,064.5 | +9.5 | +0.5 | 3,941,100 |
| 6/7 | 2,108.5 | 2,124.5 | 2,031.0 | 2,055.0 | -40.5 | -1.9 | 3,314,500 |
| 5/31 | 2,088.0 | 2,100.0 | 2,047.5 | 2,095.5 | +23.5 | +1.1 | 3,771,000 |
| 5/24 | 2,085.5 | 2,154.5 | 2,023.0 | 2,072.0 | -23.5 | -1.1 | 3,258,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
