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
4,805.4
円
(17:06)
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 | 4,780 | +390 | +8.9 | 13,300,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,952 | 1,999 | 1,825 | 1,999 | +22 | +1.1 | 17,145,100 |
| 22/03 | 2,065 | 2,084 | 1,737 | 1,977 | -91 | -4.4 | 33,939,600 |
| 22/02 | 2,099 | 2,246 | 2,026 | 2,068 | +125 | +6.4 | 22,841,600 |
| 22/01 | 2,025 | 2,123 | 1,881 | 1,943 | -60 | -3.0 | 18,234,100 |
| 21/12 | 1,881 | 2,032 | 1,881 | 2,003 | +115 | +6.1 | 17,672,900 |
| 21/11 | 1,846 | 2,007 | 1,805 | 1,888 | +76 | +4.2 | 23,941,800 |
| 21/10 | 1,728 | 1,862 | 1,674 | 1,812 | +60 | +3.4 | 18,972,100 |
| 21/09 | 1,703 | 1,835 | 1,700 | 1,752 | +60 | +3.6 | 21,949,600 |
| 21/08 | 1,680 | 1,728 | 1,594 | 1,692 | +87 | +5.4 | 20,105,100 |
| 21/07 | 1,651 | 1,660 | 1,559 | 1,605 | -41 | -2.5 | 19,369,300 |
| 21/06 | 1,739 | 1,756 | 1,615 | 1,646 | -78 | -4.5 | 23,535,700 |
| 21/05 | 1,900 | 1,907 | 1,576 | 1,724 | -100 | -5.5 | 55,985,600 |
| 21/04 | 1,942 | 1,973 | 1,794 | 1,824 | -87 | -4.6 | 20,101,500 |
| 21/03 | 1,832 | 2,009 | 1,816 | 1,911 | +109 | +6.1 | 20,770,900 |
| 21/02 | 1,941 | 2,154 | 1,802 | 1,802 | -140 | -7.2 | 18,848,500 |
| 21/01 | 1,772 | 1,978 | 1,733 | 1,942 | +179 | +10.2 | 14,701,500 |
| 20/12 | 1,900 | 1,945 | 1,734 | 1,763 | -128 | -6.8 | 15,219,000 |
| 20/11 | 1,843 | 2,018 | 1,709 | 1,891 | +66 | +3.6 | 23,190,000 |
| 20/10 | 1,834 | 2,024 | 1,816 | 1,825 | -5 | -0.3 | 17,707,500 |
| 20/09 | 1,799 | 1,974 | 1,792 | 1,830 | +5 | +0.3 | 13,853,500 |
| 20/08 | 1,429 | 1,878 | 1,419 | 1,825 | +416 | +29.5 | 19,940,700 |
| 20/07 | 1,544 | 1,597 | 1,407 | 1,409 | -135 | -8.7 | 18,435,600 |
| 20/06 | 1,726 | 1,819 | 1,520 | 1,544 | -193 | -11.1 | 17,650,800 |
| 20/05 | 1,585 | 1,801 | 1,508 | 1,737 | +115 | +7.1 | 14,352,700 |
| 20/04 | 1,495 | 1,636 | 1,288 | 1,622 | +100 | +6.6 | 17,543,100 |
| 20/03 | 1,742 | 1,792 | 1,249 | 1,522 | -253 | -14.3 | 26,884,300 |
| 20/02 | 1,891 | 1,988 | 1,745 | 1,775 | -172 | -8.8 | 16,293,900 |
| 20/01 | 2,103 | 2,146 | 1,923 | 1,947 | -187 | -8.8 | 18,056,700 |
| 19/12 | 2,219 | 2,264 | 2,097 | 2,134 | -57 | -2.6 | 15,925,500 |
| 19/11 | 2,189 | 2,316 | 2,117 | 2,191 | -26 | -1.2 | 15,692,000 |
▶︎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
