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
4,759.3
円
取引時間外
(17:36)
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 | 4,789 | +399 | +9.1 | 10,366,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,070 | 1,185 | 1,038 | 1,094 | +44 | +4.2 | 18,217,000 |
| 02/03 | 1,156 | 1,209 | 1,050 | 1,050 | -126 | -10.7 | 14,243,000 |
| 02/02 | 1,020 | 1,183 | 975 | 1,176 | +161 | +15.9 | 14,987,000 |
| 02/01 | 964 | 1,077 | 943 | 1,015 | +71 | +7.5 | 16,665,000 |
| 01/12 | 970 | 979 | 891 | 944 | -16 | -1.7 | 11,522,000 |
| 01/11 | 918 | 997 | 883 | 960 | +52 | +5.7 | 16,316,000 |
| 01/10 | 870 | 994 | 826 | 908 | +55 | +6.5 | 18,246,000 |
| 01/09 | 842 | 895 | 750 | 853 | +3 | +0.4 | 19,670,000 |
| 01/08 | 1,054 | 1,191 | 807 | 850 | -198 | -18.9 | 25,192,000 |
| 01/07 | 1,170 | 1,200 | 1,004 | 1,048 | -122 | -10.4 | 15,607,000 |
| 01/06 | 1,327 | 1,327 | 1,114 | 1,170 | -145 | -11.0 | 21,617,000 |
| 01/05 | 1,628 | 1,730 | 1,285 | 1,315 | -317 | -19.4 | 25,134,000 |
| 01/04 | 1,466 | 1,690 | 1,413 | 1,632 | +137 | +9.2 | 15,709,000 |
| 01/03 | 1,280 | 1,505 | 1,128 | 1,495 | +181 | +13.8 | 21,540,000 |
| 01/02 | 1,609 | 1,659 | 1,296 | 1,314 | -307 | -18.9 | 13,100,000 |
| 01/01 | 1,680 | 1,766 | 1,484 | 1,621 | -49 | -2.9 | 10,232,000 |
| 00/12 | 1,860 | 1,898 | 1,560 | 1,670 | -190 | -10.2 | 13,304,000 |
| 00/11 | 1,700 | 1,920 | 1,665 | 1,860 | +181 | +10.8 | 18,102,000 |
| 00/10 | 1,776 | 1,828 | 1,592 | 1,679 | -127 | -7.0 | 16,938,000 |
| 00/09 | 1,989 | 2,015 | 1,790 | 1,806 | -123 | -6.4 | 23,204,000 |
| 00/08 | 1,768 | 2,050 | 1,691 | 1,929 | +162 | +9.2 | 43,327,000 |
| 00/07 | 1,701 | 2,050 | 1,690 | 1,767 | +126 | +7.7 | 46,697,000 |
| 00/06 | 1,281 | 1,690 | 1,232 | 1,641 | +380 | +30.1 | 42,854,000 |
| 00/05 | 1,145 | 1,355 | 1,115 | 1,261 | +117 | +10.2 | 18,051,000 |
| 00/04 | 1,175 | 1,254 | 1,090 | 1,144 | -26 | -2.2 | 13,441,000 |
| 00/03 | 1,074 | 1,192 | 975 | 1,170 | +114 | +10.8 | 13,635,000 |
| 00/02 | 1,068 | 1,184 | 959 | 1,056 | -28 | -2.6 | 8,710,000 |
| 00/01 | 925 | 1,138 | 865 | 1,084 | +149 | +15.9 | 14,466,000 |
| 99/12 | 720 | 1,011 | 701 | 935 | ー | ー | 22,361,000 |
▶︎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
