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
1,968.9
円
(15:24)
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 | 1,970.0 | 1,948.0 | 1,965.5 | +11.0 | +0.6 | 564,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/2 | 1,936.0 | 2,008.0 | 1,927.0 | 1,951.0 | -25.0 | -1.3 | 4,982,100 |
8/26 | 1,952.0 | 1,989.0 | 1,935.0 | 1,976.0 | -11.0 | -0.6 | 2,943,400 |
8/19 | 1,991.0 | 2,005.0 | 1,971.0 | 1,987.0 | +3.0 | +0.2 | 3,574,400 |
8/12 | 1,924.0 | 1,990.0 | 1,910.0 | 1,984.0 | +52.0 | +2.7 | 3,583,600 |
8/5 | 1,864.0 | 1,955.0 | 1,863.0 | 1,932.0 | -6.0 | -0.3 | 4,869,800 |
7/29 | 1,956.0 | 2,016.0 | 1,936.0 | 1,938.0 | -28.0 | -1.4 | 5,097,800 |
7/22 | 1,908.0 | 1,974.0 | 1,891.0 | 1,966.0 | +95.0 | +5.1 | 4,132,100 |
7/15 | 1,869.0 | 1,887.0 | 1,806.0 | 1,871.0 | +29.0 | +1.6 | 4,453,900 |
7/8 | 1,812.0 | 1,879.0 | 1,790.0 | 1,842.0 | +41.0 | +2.3 | 5,569,000 |
7/1 | 1,855.0 | 1,881.0 | 1,794.0 | 1,801.0 | 0 | 0.0 | 5,591,200 |
6/24 | 1,844.0 | 1,848.0 | 1,770.0 | 1,801.0 | -27.0 | -1.5 | 4,369,400 |
6/17 | 1,900.0 | 1,939.0 | 1,824.0 | 1,828.0 | -123.0 | -6.3 | 6,458,500 |
6/10 | 1,944.0 | 2,015.0 | 1,928.0 | 1,951.0 | +3.0 | +0.2 | 6,675,100 |
6/3 | 1,890.0 | 1,965.0 | 1,873.0 | 1,948.0 | +86.0 | +4.6 | 7,842,500 |
5/27 | 1,855.0 | 1,869.0 | 1,806.0 | 1,862.0 | +18.0 | +1.0 | 4,986,800 |
5/20 | 1,842.0 | 1,863.0 | 1,801.0 | 1,844.0 | +26.0 | +1.4 | 6,299,600 |
5/13 | 1,771.0 | 1,831.0 | 1,749.0 | 1,818.0 | +22.0 | +1.2 | 6,589,800 |
5/6 | 1,724.0 | 1,800.0 | 1,719.0 | 1,796.0 | +44.0 | +2.5 | 3,529,500 |
4/28 | 1,698.0 | 1,765.0 | 1,654.0 | 1,752.0 | +17.0 | +1.0 | 5,283,700 |
4/22 | 1,665.0 | 1,746.0 | 1,648.0 | 1,735.0 | +53.0 | +3.2 | 4,247,500 |
4/15 | 1,658.0 | 1,695.0 | 1,638.0 | 1,682.0 | +13.0 | +0.8 | 3,604,800 |
4/8 | 1,727.0 | 1,754.0 | 1,654.0 | 1,669.0 | -76.0 | -4.4 | 5,617,900 |
4/1 | 1,776.0 | 1,791.0 | 1,723.0 | 1,745.0 | -23.0 | -1.3 | 5,455,500 |
3/25 | 1,731.0 | 1,788.0 | 1,726.0 | 1,768.0 | +53.0 | +3.1 | 4,373,000 |
3/18 | 1,593.0 | 1,715.0 | 1,593.0 | 1,715.0 | +135.0 | +8.5 | 6,317,900 |
3/11 | 1,634.0 | 1,635.0 | 1,539.0 | 1,580.0 | -88.0 | -5.3 | 8,069,500 |
3/4 | 1,775.0 | 1,796.0 | 1,663.0 | 1,668.0 | -88.0 | -5.0 | 6,546,700 |
2/25 | 1,841.0 | 1,865.0 | 1,729.0 | 1,756.0 | -114.0 | -6.1 | 3,867,500 |
2/18 | 1,867.0 | 1,895.0 | 1,832.0 | 1,870.0 | -19.0 | -1.0 | 3,944,800 |
2/10 | 1,836.0 | 1,895.0 | 1,825.0 | 1,889.0 | +39.0 | +2.1 | 3,650,700 |
▶︎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