5334東証P貸借
業種 ガラス・土石
日本特殊陶業 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 |
|---|---|
| 5,362 (24/04/12) | 3,207 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,362 (24/04/12) | 3,267 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,873 | 4,899 | 4,838 | 4,857 | -26 | -0.5 | 812,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,897 | 4,927 | 4,846 | 4,883 | +26 | +0.5 | 538,600 |
| 11/19 | 4,808 | 4,864 | 4,751 | 4,857 | +92 | +1.9 | 572,000 |
| 11/18 | 4,761 | 4,785 | 4,730 | 4,765 | -24 | -0.5 | 435,900 |
| 11/15 | 4,842 | 4,876 | 4,785 | 4,789 | 0 | 0.0 | 648,500 |
| 11/14 | 4,882 | 4,887 | 4,785 | 4,789 | -47 | -1.0 | 539,400 |
| 11/13 | 4,875 | 4,914 | 4,821 | 4,836 | -60 | -1.2 | 552,200 |
| 11/12 | 4,888 | 4,958 | 4,870 | 4,896 | +46 | +1.0 | 725,400 |
| 11/11 | 4,791 | 4,855 | 4,770 | 4,850 | +38 | +0.8 | 616,000 |
| 11/8 | 4,923 | 4,938 | 4,797 | 4,812 | -111 | -2.3 | 984,000 |
| 11/7 | 4,868 | 4,934 | 4,817 | 4,923 | +78 | +1.6 | 1,268,500 |
| 11/6 | 4,697 | 4,885 | 4,664 | 4,845 | +174 | +3.7 | 1,475,900 |
| 11/5 | 4,588 | 4,750 | 4,586 | 4,671 | +104 | +2.3 | 1,164,300 |
| 11/1 | 4,400 | 4,584 | 4,382 | 4,567 | +177 | +4.0 | 1,743,500 |
| 10/31 | 4,425 | 4,437 | 4,334 | 4,390 | -20 | -0.5 | 985,400 |
| 10/30 | 4,327 | 4,416 | 4,315 | 4,410 | +60 | +1.4 | 1,244,600 |
| 10/29 | 4,373 | 4,376 | 4,317 | 4,350 | +23 | +0.5 | 735,900 |
| 10/28 | 4,240 | 4,337 | 4,226 | 4,327 | +87 | +2.1 | 643,900 |
| 10/25 | 4,275 | 4,303 | 4,215 | 4,240 | -54 | -1.3 | 670,600 |
| 10/24 | 4,282 | 4,318 | 4,224 | 4,294 | -7 | -0.2 | 1,225,600 |
| 10/23 | 4,226 | 4,333 | 4,226 | 4,301 | +139 | +3.3 | 1,468,400 |
| 10/22 | 4,184 | 4,196 | 4,132 | 4,162 | -5 | -0.1 | 611,900 |
| 10/21 | 4,137 | 4,191 | 4,116 | 4,167 | +42 | +1.0 | 606,100 |
| 10/18 | 4,162 | 4,173 | 4,123 | 4,125 | -36 | -0.9 | 688,500 |
| 10/17 | 4,185 | 4,210 | 4,152 | 4,161 | -11 | -0.3 | 468,800 |
| 10/16 | 4,178 | 4,204 | 4,137 | 4,172 | -59 | -1.4 | 624,100 |
| 10/15 | 4,220 | 4,248 | 4,195 | 4,231 | +72 | +1.7 | 769,300 |
| 10/11 | 4,179 | 4,189 | 4,151 | 4,159 | -25 | -0.6 | 443,600 |
| 10/10 | 4,194 | 4,207 | 4,158 | 4,184 | +44 | +1.1 | 534,200 |
| 10/9 | 4,172 | 4,179 | 4,122 | 4,140 | +2 | +0.1 | 415,600 |
| 10/8 | 4,162 | 4,178 | 4,120 | 4,138 | -47 | -1.1 | 496,700 |
▶︎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
