！決算発表予定日 2024/10/31
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
3,981
円
(23:19)
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) | 3,070 (23/10/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 4,347 | 4,387 | 3,823 | 4,206 | -96 | -2.2 | 16,029,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/02 | 968 | 1,119 | 960 | 1,096 | +155 | +16.5 | 17,151,000 |
| 12/01 | 958 | 992 | 907 | 941 | -14 | -1.5 | 12,717,000 |
| 11/12 | 1,005 | 1,005 | 910 | 955 | -15 | -1.6 | 7,810,000 |
| 11/11 | 973 | 1,009 | 920 | 970 | -17 | -1.7 | 12,265,000 |
| 11/10 | 1,028 | 1,067 | 947 | 987 | -70 | -6.6 | 11,678,000 |
| 11/09 | 989 | 1,062 | 942 | 1,057 | +69 | +7.0 | 13,290,000 |
| 11/08 | 1,120 | 1,163 | 916 | 988 | -103 | -9.4 | 13,793,000 |
| 11/07 | 1,119 | 1,155 | 1,087 | 1,091 | -16 | -1.5 | 8,650,000 |
| 11/06 | 1,091 | 1,125 | 1,043 | 1,107 | +22 | +2.0 | 14,400,000 |
| 11/05 | 1,133 | 1,135 | 1,043 | 1,085 | -40 | -3.6 | 18,931,000 |
| 11/04 | 1,140 | 1,143 | 1,070 | 1,125 | -11 | -1.0 | 11,224,000 |
| 11/03 | 1,190 | 1,232 | 918 | 1,136 | -84 | -6.9 | 22,444,000 |
| 11/02 | 1,275 | 1,275 | 1,188 | 1,220 | -54 | -4.2 | 16,693,000 |
| 11/01 | 1,263 | 1,355 | 1,257 | 1,274 | +28 | +2.3 | 12,657,000 |
| 10/12 | 1,199 | 1,298 | 1,192 | 1,246 | +42 | +3.5 | 12,379,000 |
| 10/11 | 1,107 | 1,251 | 1,047 | 1,204 | +82 | +7.3 | 19,791,000 |
| 10/10 | 1,120 | 1,141 | 1,073 | 1,122 | +5 | +0.5 | 21,591,000 |
| 10/09 | 995 | 1,160 | 994 | 1,117 | +134 | +13.6 | 20,799,000 |
| 10/08 | 1,140 | 1,184 | 980 | 983 | -134 | -12.0 | 21,987,000 |
| 10/07 | 1,096 | 1,174 | 1,074 | 1,117 | +4 | +0.4 | 16,599,000 |
| 10/06 | 1,140 | 1,284 | 1,103 | 1,113 | -32 | -2.8 | 23,975,000 |
| 10/05 | 1,231 | 1,333 | 1,062 | 1,145 | -134 | -10.5 | 30,857,000 |
| 10/04 | 1,276 | 1,314 | 1,206 | 1,279 | +9 | +0.7 | 14,137,000 |
| 10/03 | 1,056 | 1,293 | 1,037 | 1,270 | +222 | +21.2 | 15,932,000 |
| 10/02 | 1,081 | 1,156 | 1,037 | 1,048 | -3 | -0.3 | 18,096,000 |
| 10/01 | 1,068 | 1,164 | 1,035 | 1,051 | +6 | +0.6 | 10,602,000 |
| 09/12 | 911 | 1,063 | 904 | 1,045 | +114 | +12.2 | 11,597,000 |
| 09/11 | 1,007 | 1,080 | 879 | 931 | -112 | -10.7 | 15,554,000 |
| 09/10 | 1,117 | 1,136 | 963 | 1,043 | -103 | -9.0 | 22,830,000 |
| 09/09 | 1,173 | 1,200 | 1,063 | 1,146 | -25 | -2.1 | 16,717,000 |
▶︎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
