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
4,812
円
(14:48)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,400 | 4,958 | 4,382 | 4,812 | +422 | +9.6 | 12,831,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,029 | 4,437 | 4,014 | 4,390 | +395 | +9.9 | 16,315,800 |
| 24/09 | 4,347 | 4,387 | 3,823 | 3,995 | -307 | -7.1 | 15,818,300 |
| 24/08 | 4,450 | 4,463 | 3,267 | 4,302 | -218 | -4.8 | 24,300,400 |
| 24/07 | 4,734 | 4,975 | 4,331 | 4,520 | -150 | -3.2 | 19,121,400 |
| 24/06 | 4,796 | 4,966 | 4,566 | 4,670 | -56 | -1.2 | 15,844,500 |
| 24/05 | 4,832 | 5,081 | 4,517 | 4,726 | -446 | -8.6 | 24,832,500 |
| 24/04 | 5,064 | 5,362 | 4,821 | 5,172 | +88 | +1.7 | 24,811,600 |
| 24/03 | 4,540 | 5,180 | 4,462 | 5,084 | +543 | +12.0 | 27,434,700 |
| 24/02 | 4,030 | 4,619 | 3,929 | 4,541 | +541 | +13.5 | 24,199,200 |
| 24/01 | 3,351 | 4,044 | 3,337 | 4,000 | +651 | +19.4 | 24,382,900 |
| 23/12 | 3,475 | 3,489 | 3,207 | 3,349 | -84 | -2.5 | 17,199,700 |
| 23/11 | 3,403 | 3,502 | 3,307 | 3,433 | +83 | +2.5 | 19,874,900 |
| 23/10 | 3,416 | 3,468 | 3,070 | 3,350 | -34 | -1.0 | 25,034,000 |
| 23/09 | 3,375 | 3,617 | 3,365 | 3,384 | -1 | +0.0 | 17,772,600 |
| 23/08 | 3,040 | 3,389 | 3,039 | 3,385 | +383 | +12.8 | 27,195,200 |
| 23/07 | 2,889 | 3,014 | 2,835 | 3,002 | +119 | +4.1 | 23,773,900 |
| 23/06 | 2,550 | 2,893 | 2,544 | 2,883 | +303 | +11.7 | 31,391,600 |
| 23/05 | 2,634 | 2,678 | 2,534 | 2,580 | -254 | -9.0 | 36,391,300 |
| 23/04 | 2,736 | 2,838 | 2,628 | 2,834 | +98 | +3.6 | 23,385,500 |
| 23/03 | 2,738 | 2,853 | 2,626 | 2,736 | -3 | -0.1 | 41,084,400 |
| 23/02 | 2,555 | 2,788 | 2,540 | 2,739 | +208 | +8.2 | 31,831,800 |
| 23/01 | 2,434 | 2,579 | 2,395 | 2,531 | +92 | +3.8 | 30,391,000 |
| 22/12 | 2,675 | 2,675 | 2,406 | 2,439 | -241 | -9.0 | 31,626,200 |
| 22/11 | 2,727 | 2,773 | 2,542 | 2,680 | -30 | -1.1 | 30,060,700 |
| 22/10 | 2,535 | 2,773 | 2,534 | 2,710 | +148 | +5.8 | 29,207,400 |
| 22/09 | 2,868 | 3,015 | 2,550 | 2,562 | -304 | -10.6 | 26,991,800 |
| 22/08 | 2,735 | 2,913 | 2,603 | 2,866 | +270 | +10.4 | 26,644,200 |
| 22/07 | 2,458 | 2,678 | 2,336 | 2,596 | +133 | +5.4 | 21,570,000 |
| 22/06 | 2,470 | 2,677 | 2,427 | 2,463 | +20 | +0.8 | 24,408,400 |
| 22/05 | 2,200 | 2,491 | 2,170 | 2,443 | +444 | +22.2 | 30,798,000 |
▶︎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
