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
取引時間外
(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 | 1,940.5 | 1,954.5 | 1,923.0 | 1,954.5 | +25.5 | +1.3 | 1,652,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,942.0 | 2,025.0 | 1,921.5 | 2,005.5 | +84.5 | +4.4 | 6,179,900 |
| 9/8 | 1,935.5 | 1,974.5 | 1,914.5 | 1,921.0 | -16.0 | -0.8 | 4,726,000 |
| 9/1 | 1,902.5 | 1,943.5 | 1,899.5 | 1,937.0 | +44.5 | +2.4 | 5,758,200 |
| 8/25 | 1,840.0 | 1,905.0 | 1,825.5 | 1,892.5 | +55.5 | +3.0 | 4,867,000 |
| 8/18 | 1,940.0 | 2,008.0 | 1,799.0 | 1,837.0 | +45.5 | +2.5 | 12,892,300 |
| 8/10 | 1,771.0 | 1,795.5 | 1,749.0 | 1,791.5 | +26.0 | +1.5 | 4,913,100 |
| 8/4 | 1,728.0 | 1,831.0 | 1,720.5 | 1,765.5 | +49.5 | +2.9 | 10,991,200 |
| 7/28 | 1,705.0 | 1,728.5 | 1,686.5 | 1,716.0 | +23.5 | +1.4 | 6,254,600 |
| 7/21 | 1,693.0 | 1,703.0 | 1,659.0 | 1,692.5 | 0 | 0.0 | 5,876,200 |
| 7/14 | 1,669.0 | 1,710.0 | 1,662.0 | 1,692.5 | +38.0 | +2.3 | 7,457,200 |
| 7/7 | 1,735.0 | 1,747.0 | 1,642.0 | 1,654.5 | -59.5 | -3.5 | 9,478,000 |
| 6/30 | 1,770.0 | 1,785.0 | 1,700.0 | 1,714.0 | -49.5 | -2.8 | 7,341,800 |
| 6/23 | 1,789.5 | 1,797.5 | 1,741.0 | 1,763.5 | -14.0 | -0.8 | 4,457,600 |
| 6/16 | 1,731.0 | 1,798.0 | 1,728.0 | 1,777.5 | +50.0 | +2.9 | 4,798,300 |
| 6/9 | 1,717.0 | 1,751.5 | 1,700.5 | 1,727.5 | +22.5 | +1.3 | 6,184,000 |
| 6/2 | 1,760.0 | 1,768.0 | 1,679.0 | 1,705.0 | -28.0 | -1.6 | 5,981,300 |
| 5/26 | 1,747.0 | 1,778.0 | 1,730.0 | 1,733.0 | -15.0 | -0.9 | 4,033,500 |
| 5/19 | 1,730.0 | 1,751.0 | 1,712.0 | 1,748.0 | +41.0 | +2.4 | 4,889,900 |
| 5/12 | 1,746.0 | 1,759.0 | 1,703.0 | 1,707.0 | -50.0 | -2.9 | 5,397,200 |
| 5/2 | 1,705.0 | 1,766.0 | 1,700.0 | 1,757.0 | +57.0 | +3.4 | 3,531,600 |
| 4/28 | 1,770.0 | 1,830.0 | 1,681.0 | 1,700.0 | -64.0 | -3.6 | 7,706,900 |
| 4/21 | 1,763.0 | 1,780.0 | 1,749.0 | 1,764.0 | +10.0 | +0.6 | 3,867,900 |
| 4/14 | 1,741.0 | 1,762.0 | 1,721.0 | 1,754.0 | +29.0 | +1.7 | 3,648,300 |
| 4/7 | 1,765.0 | 1,781.0 | 1,709.0 | 1,725.0 | -27.0 | -1.5 | 4,753,600 |
▶︎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
