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) | 3,267 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 4,684 | 4,687 | 4,594 | 4,603 | -50 | -1.1 | 428,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 4,954 | 5,002 | 4,925 | 5,002 | +36 | +0.7 | 446,300 |
| 12/24 | 4,977 | 4,977 | 4,929 | 4,966 | -5 | -0.1 | 491,200 |
| 12/23 | 4,980 | 5,009 | 4,941 | 4,971 | +27 | +0.6 | 855,900 |
| 12/20 | 4,885 | 4,980 | 4,750 | 4,944 | +273 | +5.8 | 2,079,700 |
| 12/19 | 4,639 | 4,709 | 4,620 | 4,671 | -38 | -0.8 | 463,000 |
| 12/18 | 4,640 | 4,744 | 4,640 | 4,709 | +68 | +1.5 | 527,500 |
| 12/17 | 4,700 | 4,732 | 4,634 | 4,641 | -63 | -1.3 | 529,500 |
| 12/16 | 4,706 | 4,747 | 4,700 | 4,704 | -33 | -0.7 | 310,800 |
| 12/13 | 4,690 | 4,750 | 4,689 | 4,737 | -23 | -0.5 | 575,500 |
| 12/12 | 4,750 | 4,798 | 4,742 | 4,760 | +44 | +0.9 | 516,100 |
| 12/11 | 4,718 | 4,764 | 4,684 | 4,716 | +46 | +1.0 | 617,700 |
| 12/10 | 4,714 | 4,730 | 4,670 | 4,670 | -11 | -0.2 | 423,400 |
| 12/9 | 4,672 | 4,698 | 4,650 | 4,681 | +51 | +1.1 | 397,400 |
| 12/6 | 4,670 | 4,678 | 4,616 | 4,630 | -40 | -0.9 | 435,600 |
| 12/5 | 4,670 | 4,680 | 4,626 | 4,670 | +58 | +1.3 | 548,600 |
| 12/4 | 4,674 | 4,704 | 4,602 | 4,612 | -61 | -1.3 | 575,400 |
| 12/3 | 4,661 | 4,733 | 4,654 | 4,673 | +26 | +0.6 | 969,100 |
| 12/2 | 4,617 | 4,670 | 4,603 | 4,647 | +13 | +0.3 | 811,200 |
| 11/29 | 4,664 | 4,674 | 4,594 | 4,634 | -26 | -0.6 | 619,700 |
| 11/28 | 4,635 | 4,700 | 4,601 | 4,660 | +29 | +0.6 | 531,700 |
| 11/27 | 4,701 | 4,716 | 4,609 | 4,631 | -101 | -2.1 | 759,700 |
| 11/26 | 4,798 | 4,819 | 4,640 | 4,732 | -48 | -1.0 | 934,000 |
| 11/25 | 4,853 | 4,861 | 4,780 | 4,780 | -43 | -0.9 | 833,700 |
| 11/22 | 4,877 | 4,888 | 4,793 | 4,823 | -34 | -0.7 | 390,400 |
| 11/21 | 4,873 | 4,899 | 4,838 | 4,857 | -26 | -0.5 | 812,100 |
| 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 |
▶︎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
