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
4,850
円
(23:42)
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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,220 | 3,245 | 2,763 | 2,875 | -350 | -10.9 | 29,364,300 |
| 14/09 | 3,075 | 3,275 | 2,975 | 3,225 | +190 | +6.3 | 16,180,900 |
| 14/08 | 3,150 | 3,335 | 3,010 | 3,035 | -75 | -2.4 | 16,492,400 |
| 14/07 | 2,852 | 3,170 | 2,821 | 3,110 | +252 | +8.8 | 18,286,000 |
| 14/06 | 2,819 | 3,005 | 2,774 | 2,858 | +56 | +2.0 | 21,242,000 |
| 14/05 | 2,342 | 2,817 | 2,275 | 2,802 | +461 | +19.7 | 20,706,000 |
| 14/04 | 2,370 | 2,472 | 2,241 | 2,341 | +21 | +0.9 | 13,620,000 |
| 14/03 | 2,284 | 2,461 | 2,153 | 2,320 | +30 | +1.3 | 14,805,000 |
| 14/02 | 2,369 | 2,440 | 2,193 | 2,290 | -108 | -4.5 | 15,298,000 |
| 14/01 | 2,490 | 2,643 | 2,360 | 2,398 | -92 | -3.7 | 15,737,000 |
| 13/12 | 2,378 | 2,496 | 2,260 | 2,490 | +112 | +4.7 | 18,278,000 |
| 13/11 | 2,244 | 2,437 | 2,213 | 2,378 | +143 | +6.4 | 18,474,000 |
| 13/10 | 2,168 | 2,290 | 2,064 | 2,235 | +66 | +3.0 | 17,924,000 |
| 13/09 | 1,924 | 2,205 | 1,917 | 2,169 | +266 | +14.0 | 11,570,000 |
| 13/08 | 1,999 | 2,117 | 1,846 | 1,903 | -45 | -2.3 | 13,107,000 |
| 13/07 | 1,990 | 2,153 | 1,912 | 1,948 | -38 | -1.9 | 20,294,000 |
| 13/06 | 1,772 | 2,023 | 1,615 | 1,986 | +183 | +10.2 | 25,771,000 |
| 13/05 | 1,612 | 2,117 | 1,575 | 1,803 | +162 | +9.9 | 28,298,000 |
| 13/04 | 1,427 | 1,659 | 1,335 | 1,641 | +205 | +14.3 | 23,515,000 |
| 13/03 | 1,390 | 1,528 | 1,347 | 1,436 | +28 | +2.0 | 22,768,000 |
| 13/02 | 1,161 | 1,409 | 1,089 | 1,408 | +248 | +21.4 | 28,531,000 |
| 13/01 | 1,185 | 1,192 | 1,074 | 1,160 | +20 | +1.8 | 28,249,000 |
| 12/12 | 1,002 | 1,153 | 976 | 1,140 | +143 | +14.3 | 16,222,000 |
| 12/11 | 897 | 1,029 | 868 | 997 | +105 | +11.8 | 13,533,000 |
| 12/10 | 819 | 908 | 796 | 892 | +71 | +8.7 | 16,679,000 |
| 12/09 | 845 | 908 | 818 | 821 | -24 | -2.8 | 14,274,000 |
| 12/08 | 905 | 955 | 844 | 845 | -68 | -7.5 | 17,951,000 |
| 12/07 | 1,060 | 1,066 | 861 | 913 | -133 | -12.7 | 13,181,000 |
| 12/06 | 999 | 1,058 | 957 | 1,046 | +40 | +4.0 | 13,491,000 |
| 12/05 | 1,134 | 1,141 | 991 | 1,006 | -140 | -12.2 | 20,680,000 |
▶︎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
