！決算発表予定日 2024/04/26
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,130.0 (24/04/16) | 1,642.0 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,130.0 (24/04/16) | 1,676.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,085.5 | 2,130.0 | 2,033.0 | 2,077.0 | -29.5 | -1.4 | 4,445,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,005.5 | 2,110.0 | 1,996.0 | 2,106.5 | +107.0 | +5.4 | 4,591,200 |
| 4/5 | 2,055.0 | 2,063.0 | 1,970.5 | 1,999.5 | -40.5 | -2.0 | 3,678,300 |
| 3/29 | 2,029.5 | 2,085.0 | 2,022.5 | 2,040.0 | +13.5 | +0.7 | 4,954,100 |
| 3/22 | 1,970.0 | 2,041.5 | 1,961.0 | 2,026.5 | +75.0 | +3.8 | 4,266,600 |
| 3/15 | 1,939.5 | 1,962.0 | 1,892.0 | 1,951.5 | -4.0 | -0.2 | 5,634,800 |
| 3/8 | 1,953.5 | 1,977.5 | 1,929.5 | 1,955.5 | +4.5 | +0.2 | 4,877,200 |
| 3/1 | 1,937.5 | 1,964.0 | 1,915.5 | 1,951.0 | +23.0 | +1.2 | 4,627,200 |
| 2/22 | 1,917.0 | 1,938.5 | 1,898.5 | 1,928.0 | +21.0 | +1.1 | 3,296,200 |
| 2/16 | 1,885.5 | 1,916.5 | 1,854.0 | 1,907.0 | +25.5 | +1.4 | 4,137,500 |
| 2/9 | 1,877.0 | 1,895.0 | 1,843.0 | 1,881.5 | +19.0 | +1.0 | 5,111,500 |
| 2/2 | 1,827.0 | 1,876.0 | 1,818.5 | 1,862.5 | +42.5 | +2.3 | 6,508,200 |
| 1/26 | 1,828.0 | 1,839.5 | 1,800.5 | 1,820.0 | +14.5 | +0.8 | 5,573,700 |
| 1/19 | 1,790.0 | 1,825.0 | 1,765.0 | 1,805.5 | +15.5 | +0.9 | 5,337,400 |
| 1/12 | 1,749.0 | 1,812.0 | 1,740.5 | 1,790.0 | +53.0 | +3.1 | 6,020,900 |
| 1/5 | 1,690.0 | 1,744.0 | 1,676.5 | 1,737.0 | +51.5 | +3.1 | 2,338,900 |
| 12/29 | 1,679.0 | 1,690.5 | 1,662.0 | 1,685.5 | +18.5 | +1.1 | 3,937,300 |
| 12/22 | 1,694.5 | 1,694.5 | 1,652.5 | 1,667.0 | -32.0 | -1.9 | 6,414,200 |
| 12/15 | 1,701.5 | 1,702.0 | 1,655.5 | 1,699.0 | +22.5 | +1.3 | 10,615,400 |
| 12/8 | 1,778.0 | 1,793.0 | 1,663.0 | 1,676.5 | -113.5 | -6.3 | 12,014,300 |
| 12/1 | 1,796.5 | 1,827.5 | 1,758.5 | 1,790.0 | -6.0 | -0.3 | 32,957,400 |
| 11/24 | 1,801.0 | 1,815.0 | 1,734.5 | 1,796.0 | -16.0 | -0.9 | 9,269,100 |
| 11/17 | 1,917.0 | 1,929.5 | 1,762.5 | 1,812.0 | -87.0 | -4.6 | 11,563,600 |
| 11/10 | 1,914.5 | 1,933.0 | 1,855.0 | 1,899.0 | -10.0 | -0.5 | 6,494,000 |
| 11/2 | 1,779.0 | 1,918.5 | 1,750.0 | 1,909.0 | +140.0 | +7.9 | 6,754,800 |
| 10/27 | 1,775.5 | 1,787.0 | 1,728.0 | 1,769.0 | -5.0 | -0.3 | 5,685,500 |
| 10/20 | 1,906.5 | 1,915.0 | 1,761.0 | 1,774.0 | -154.5 | -8.0 | 6,707,400 |
| 10/13 | 1,899.5 | 1,969.5 | 1,899.0 | 1,928.5 | +42.5 | +2.3 | 4,126,900 |
| 10/6 | 1,990.5 | 2,035.0 | 1,866.0 | 1,886.0 | -96.0 | -4.8 | 5,576,800 |
| 9/29 | 2,027.0 | 2,038.0 | 1,966.5 | 1,982.0 | -40.0 | -2.0 | 4,968,100 |
| 9/22 | 2,006.0 | 2,049.0 | 2,003.0 | 2,022.0 | +16.5 | +0.8 | 4,422,000 |
▶︎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