！決算発表予定日 2024/04/30
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
4,985
円
(17:04)
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 |
|---|---|
| 5,362 (24/04/12) | 2,534 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,362 (24/04/12) | 3,337 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,083 | 5,093 | 4,940 | 5,017 | -116 | -2.3 | 1,283,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,973 | 5,171 | 4,955 | 5,133 | +60 | +1.2 | 880,200 |
| 4/17 | 5,126 | 5,160 | 4,980 | 5,073 | -83 | -1.6 | 1,896,900 |
| 4/16 | 5,350 | 5,350 | 5,145 | 5,156 | -181 | -3.4 | 1,345,800 |
| 4/15 | 5,254 | 5,357 | 5,178 | 5,337 | +9 | +0.2 | 1,237,200 |
| 4/12 | 5,180 | 5,362 | 5,155 | 5,328 | +169 | +3.3 | 2,147,200 |
| 4/11 | 4,995 | 5,167 | 4,981 | 5,159 | +134 | +2.7 | 1,812,200 |
| 4/10 | 5,000 | 5,071 | 4,976 | 5,025 | -39 | -0.8 | 1,001,200 |
| 4/9 | 5,000 | 5,090 | 4,992 | 5,064 | +79 | +1.6 | 1,068,700 |
| 4/8 | 4,920 | 4,986 | 4,897 | 4,985 | +80 | +1.6 | 962,100 |
| 4/5 | 4,893 | 4,933 | 4,873 | 4,905 | -58 | -1.2 | 855,900 |
| 4/4 | 4,975 | 5,005 | 4,947 | 4,963 | +72 | +1.5 | 879,400 |
| 4/3 | 4,850 | 4,929 | 4,821 | 4,891 | +11 | +0.2 | 781,300 |
| 4/2 | 4,912 | 4,957 | 4,851 | 4,880 | -4 | -0.1 | 1,150,200 |
| 4/1 | 5,064 | 5,075 | 4,832 | 4,884 | -200 | -3.9 | 1,348,900 |
| 3/29 | 5,005 | 5,120 | 5,002 | 5,084 | +77 | +1.5 | 840,100 |
| 3/28 | 5,032 | 5,063 | 4,991 | 5,007 | -120 | -2.3 | 962,200 |
| 3/27 | 5,144 | 5,177 | 5,095 | 5,127 | -18 | -0.4 | 1,173,400 |
| 3/26 | 5,102 | 5,175 | 5,065 | 5,145 | +33 | +0.7 | 815,200 |
| 3/25 | 5,143 | 5,180 | 5,091 | 5,112 | +10 | +0.2 | 1,228,000 |
| 3/22 | 5,087 | 5,143 | 5,030 | 5,102 | +153 | +3.1 | 2,080,700 |
| 3/21 | 4,930 | 4,968 | 4,902 | 4,949 | +45 | +0.9 | 1,601,500 |
| 3/19 | 4,734 | 4,904 | 4,723 | 4,904 | +156 | +3.3 | 1,871,700 |
| 3/18 | 4,652 | 4,748 | 4,640 | 4,748 | +147 | +3.2 | 1,101,900 |
| 3/15 | 4,600 | 4,620 | 4,532 | 4,601 | +1 | +0.0 | 2,709,200 |
| 3/14 | 4,550 | 4,600 | 4,528 | 4,600 | +50 | +1.1 | 810,500 |
| 3/13 | 4,624 | 4,639 | 4,504 | 4,550 | -30 | -0.7 | 1,248,200 |
| 3/12 | 4,500 | 4,580 | 4,491 | 4,580 | +80 | +1.8 | 1,169,700 |
| 3/11 | 4,527 | 4,565 | 4,462 | 4,500 | -145 | -3.1 | 1,769,200 |
| 3/8 | 4,592 | 4,715 | 4,561 | 4,645 | +6 | +0.1 | 1,655,400 |
| 3/7 | 4,749 | 4,786 | 4,632 | 4,639 | -58 | -1.2 | 1,771,200 |
▶︎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