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
4,810
円
(21:14)
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 | 14,134,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 2,171 | 2,504 | 1,892 | 2,346 | +270 | +13.0 | 32,841,700 |
| 16/10 | 1,791 | 2,119 | 1,782 | 2,076 | +309 | +17.5 | 20,614,000 |
| 16/09 | 1,943 | 1,984 | 1,744 | 1,767 | -168 | -8.7 | 18,631,900 |
| 16/08 | 1,826 | 1,945 | 1,658 | 1,935 | +229 | +13.4 | 35,353,800 |
| 16/07 | 1,538 | 1,831 | 1,391 | 1,706 | +177 | +11.6 | 35,086,400 |
| 16/06 | 2,134 | 2,172 | 1,431 | 1,529 | -620 | -28.9 | 29,354,000 |
| 16/05 | 2,114 | 2,167 | 1,884 | 2,149 | -102 | -4.5 | 27,720,400 |
| 16/04 | 2,154 | 2,425 | 1,835 | 2,251 | +97 | +4.5 | 27,411,100 |
| 16/03 | 2,091 | 2,263 | 2,000 | 2,154 | +45 | +2.1 | 27,257,000 |
| 16/02 | 2,975 | 2,980 | 2,056 | 2,109 | -691 | -24.7 | 28,063,800 |
| 16/01 | 3,190 | 3,230 | 2,559 | 2,800 | -415 | -12.9 | 20,557,100 |
| 15/12 | 3,390 | 3,595 | 3,150 | 3,215 | -140 | -4.2 | 17,536,400 |
| 15/11 | 2,969 | 3,430 | 2,964 | 3,355 | +384 | +12.9 | 13,383,200 |
| 15/10 | 2,756 | 3,115 | 2,747 | 2,971 | +242 | +8.9 | 15,571,100 |
| 15/09 | 2,935 | 2,997 | 2,654 | 2,729 | -253 | -8.5 | 16,859,700 |
| 15/08 | 3,495 | 3,535 | 2,834 | 2,982 | -303 | -9.2 | 17,337,700 |
| 15/07 | 3,435 | 3,500 | 3,010 | 3,285 | -110 | -3.2 | 22,395,200 |
| 15/06 | 3,705 | 3,900 | 3,375 | 3,395 | -380 | -10.1 | 23,582,600 |
| 15/05 | 3,365 | 3,790 | 3,290 | 3,775 | +405 | +12.0 | 16,670,800 |
| 15/04 | 3,200 | 3,480 | 3,105 | 3,370 | +140 | +4.3 | 24,734,200 |
| 15/03 | 3,385 | 3,495 | 3,185 | 3,230 | -160 | -4.7 | 21,327,100 |
| 15/02 | 3,205 | 3,460 | 3,120 | 3,390 | -130 | -3.7 | 19,121,800 |
| 15/01 | 3,640 | 3,705 | 3,380 | 3,520 | -155 | -4.2 | 17,283,900 |
| 14/12 | 3,570 | 3,870 | 3,360 | 3,675 | +105 | +2.9 | 15,442,200 |
| 14/11 | 3,240 | 3,665 | 3,105 | 3,570 | +695 | +24.2 | 18,120,700 |
▶︎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
