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
4,690.7
円
(17:50)
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) | 2,721 (23/06/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,362 (24/04/12) | 3,337 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 4,796 | 4,966 | 4,648 | 4,730 | +4 | +0.1 | 10,084,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,050 | 2,050 | 1,823 | 1,911 | -246 | -11.4 | 20,340,200 |
| 19/04 | 2,076 | 2,343 | 2,073 | 2,157 | +103 | +5.0 | 15,243,600 |
| 19/03 | 2,367 | 2,418 | 2,032 | 2,054 | -312 | -13.2 | 15,780,400 |
| 19/02 | 2,303 | 2,442 | 2,118 | 2,366 | +28 | +1.2 | 13,573,500 |
| 19/01 | 2,099 | 2,379 | 2,067 | 2,338 | +146 | +6.7 | 20,160,700 |
| 18/12 | 2,360 | 2,379 | 1,958 | 2,192 | -140 | -6.0 | 20,145,900 |
| 18/11 | 2,242 | 2,649 | 2,231 | 2,332 | +40 | +1.8 | 23,503,500 |
| 18/10 | 3,255 | 3,400 | 2,107 | 2,292 | -1,018 | -30.8 | 22,943,600 |
| 18/09 | 3,130 | 3,405 | 2,922 | 3,310 | +150 | +4.8 | 14,245,800 |
| 18/08 | 3,155 | 3,350 | 2,855 | 3,160 | -50 | -1.6 | 15,591,100 |
| 18/07 | 3,115 | 3,320 | 2,952 | 3,210 | +50 | +1.6 | 13,435,400 |
| 18/06 | 2,994 | 3,220 | 2,961 | 3,160 | +180 | +6.0 | 16,040,000 |
| 18/05 | 2,870 | 3,270 | 2,854 | 2,980 | +160 | +5.7 | 30,840,300 |
| 18/04 | 2,564 | 2,825 | 2,445 | 2,820 | +257 | +10.0 | 18,116,000 |
| 18/03 | 2,684 | 2,705 | 2,401 | 2,563 | -169 | -6.2 | 22,679,800 |
| 18/02 | 2,818 | 2,915 | 2,535 | 2,732 | -139 | -4.8 | 24,398,000 |
| 18/01 | 2,770 | 3,050 | 2,758 | 2,871 | +132 | +4.8 | 23,059,100 |
| 17/12 | 2,600 | 2,773 | 2,463 | 2,739 | +153 | +5.9 | 21,272,700 |
| 17/11 | 2,600 | 2,716 | 2,452 | 2,586 | +27 | +1.1 | 27,035,800 |
| 17/10 | 2,404 | 2,627 | 2,392 | 2,559 | +164 | +6.9 | 26,264,200 |
| 17/09 | 2,112 | 2,397 | 2,089 | 2,395 | +300 | +14.3 | 30,225,100 |
| 17/08 | 2,286 | 2,296 | 2,031 | 2,095 | -141 | -6.3 | 31,445,300 |
| 17/07 | 2,380 | 2,441 | 2,173 | 2,236 | -153 | -6.4 | 25,481,900 |
| 17/06 | 2,255 | 2,449 | 2,239 | 2,389 | +138 | +6.1 | 25,672,700 |
| 17/05 | 2,421 | 2,626 | 2,225 | 2,251 | -160 | -6.6 | 29,950,700 |
| 17/04 | 2,542 | 2,542 | 2,194 | 2,411 | -133 | -5.2 | 23,385,300 |
| 17/03 | 2,556 | 2,794 | 2,476 | 2,544 | +1 | +0.0 | 22,782,300 |
| 17/02 | 2,541 | 2,613 | 2,428 | 2,543 | -1 | +0.0 | 19,150,800 |
| 17/01 | 2,692 | 2,746 | 2,368 | 2,544 | -54 | -2.1 | 28,827,500 |
| 16/12 | 2,468 | 2,835 | 2,401 | 2,598 | +252 | +10.7 | 27,387,200 |
▶︎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