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
1,964
円
(11:14)
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) |
---|---|---|---|---|---|---|---|
12/23 | 1,966.5 | 1,967.0 | 1,948.0 | 1,963.5 | +9.0 | +0.5 | 193,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/31 | 1,731.0 | 1,763.0 | 1,721.0 | 1,752.0 | +37.0 | +2.2 | 4,658,500 |
3/24 | 1,706.0 | 1,753.0 | 1,701.0 | 1,715.0 | -24.0 | -1.4 | 4,277,800 |
3/17 | 1,827.0 | 1,831.0 | 1,714.0 | 1,739.0 | -104.0 | -5.6 | 5,165,400 |
3/10 | 1,846.0 | 1,882.0 | 1,837.0 | 1,843.0 | +5.0 | +0.3 | 4,146,900 |
3/3 | 1,797.0 | 1,841.0 | 1,795.0 | 1,838.0 | +41.0 | +2.3 | 4,362,200 |
2/24 | 1,793.0 | 1,816.0 | 1,782.0 | 1,797.0 | +10.0 | +0.6 | 2,783,700 |
2/17 | 1,780.0 | 1,800.0 | 1,761.0 | 1,787.0 | +3.0 | +0.2 | 4,202,900 |
2/10 | 1,780.0 | 1,803.0 | 1,766.0 | 1,784.0 | +14.0 | +0.8 | 4,320,500 |
2/3 | 1,769.0 | 1,794.0 | 1,750.0 | 1,770.0 | +1.0 | +0.1 | 5,260,700 |
1/27 | 1,720.0 | 1,774.0 | 1,712.0 | 1,769.0 | +68.0 | +4.0 | 3,766,300 |
1/20 | 1,691.0 | 1,759.0 | 1,674.0 | 1,701.0 | -9.0 | -0.5 | 6,057,000 |
1/13 | 1,677.0 | 1,721.0 | 1,668.0 | 1,710.0 | +28.0 | +1.7 | 4,581,600 |
1/6 | 1,665.0 | 1,688.0 | 1,655.0 | 1,682.0 | +4.0 | +0.2 | 2,795,000 |
12/30 | 1,705.0 | 1,712.0 | 1,665.0 | 1,678.0 | -15.0 | -0.9 | 3,160,000 |
12/23 | 1,756.0 | 1,762.0 | 1,673.0 | 1,693.0 | -68.0 | -3.9 | 5,421,800 |
12/16 | 1,799.0 | 1,810.0 | 1,759.0 | 1,761.0 | -31.0 | -1.7 | 4,905,200 |
12/9 | 1,794.0 | 1,816.0 | 1,772.0 | 1,792.0 | +6.0 | +0.3 | 6,411,000 |
12/2 | 1,794.0 | 1,827.0 | 1,767.0 | 1,786.0 | -7.0 | -0.4 | 8,164,500 |
11/25 | 1,738.0 | 1,798.0 | 1,734.0 | 1,793.0 | +54.0 | +3.1 | 4,140,700 |
11/18 | 1,760.0 | 1,768.0 | 1,723.0 | 1,739.0 | -29.0 | -1.6 | 6,984,600 |
11/11 | 1,751.0 | 1,781.0 | 1,730.0 | 1,768.0 | +42.0 | +2.4 | 6,192,900 |
11/4 | 1,728.0 | 1,772.0 | 1,702.0 | 1,726.0 | -136.0 | -7.3 | 9,130,700 |
10/28 | 1,849.0 | 1,888.0 | 1,841.0 | 1,862.0 | +40.0 | +2.2 | 5,149,100 |
10/21 | 1,838.0 | 1,879.0 | 1,818.0 | 1,822.0 | -39.0 | -2.1 | 3,703,200 |
10/14 | 1,863.0 | 1,871.0 | 1,813.0 | 1,861.0 | -33.0 | -1.7 | 3,871,300 |
10/7 | 1,802.0 | 1,922.0 | 1,797.0 | 1,894.0 | +94.0 | +5.2 | 4,804,900 |
9/30 | 1,945.0 | 1,946.0 | 1,787.0 | 1,800.0 | -170.0 | -8.6 | 6,963,500 |
9/22 | 2,010.0 | 2,035.0 | 1,955.0 | 1,970.0 | -9.0 | -0.5 | 2,792,800 |
9/16 | 2,037.0 | 2,037.0 | 1,968.0 | 1,979.0 | -45.0 | -2.2 | 4,165,400 |
9/9 | 1,946.0 | 2,038.0 | 1,926.0 | 2,024.0 | +73.0 | +3.7 | 4,876,500 |
▶︎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