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
4,759.3
円
(17:36)
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 | 4,789 | +399 | +9.1 | 10,366,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 09/08 | 1,063 | 1,213 | 1,045 | 1,171 | +127 | +12.2 | 19,188,000 |
| 09/07 | 927 | 1,073 | 872 | 1,044 | +123 | +13.4 | 19,572,000 |
| 09/06 | 835 | 929 | 831 | 921 | +86 | +10.3 | 21,741,000 |
| 09/05 | 947 | 1,058 | 799 | 835 | -113 | -11.9 | 35,756,000 |
| 09/04 | 841 | 972 | 824 | 948 | +115 | +13.8 | 21,332,000 |
| 09/03 | 750 | 905 | 727 | 833 | +69 | +9.0 | 32,069,000 |
| 09/02 | 669 | 793 | 652 | 764 | +66 | +9.5 | 25,744,000 |
| 09/01 | 740 | 772 | 658 | 698 | -19 | -2.7 | 18,985,000 |
| 08/12 | 783 | 784 | 655 | 717 | -83 | -10.4 | 20,022,000 |
| 08/11 | 931 | 962 | 765 | 800 | -121 | -13.1 | 23,549,000 |
| 08/10 | 1,025 | 1,039 | 671 | 921 | -95 | -9.4 | 41,921,000 |
| 08/09 | 1,194 | 1,194 | 985 | 1,016 | -197 | -16.2 | 22,281,000 |
| 08/08 | 1,220 | 1,302 | 1,163 | 1,213 | -5 | -0.4 | 22,120,000 |
| 08/07 | 1,232 | 1,278 | 1,096 | 1,218 | -1 | -0.1 | 27,277,000 |
| 08/06 | 1,302 | 1,393 | 1,213 | 1,219 | -93 | -7.1 | 28,776,000 |
| 08/05 | 1,382 | 1,445 | 1,242 | 1,312 | -85 | -6.1 | 34,593,000 |
| 08/04 | 1,256 | 1,414 | 1,158 | 1,397 | +101 | +7.8 | 46,064,000 |
| 08/03 | 1,635 | 1,635 | 1,255 | 1,296 | -354 | -21.5 | 40,337,000 |
| 08/02 | 1,881 | 1,885 | 1,585 | 1,650 | -201 | -10.9 | 35,238,000 |
| 08/01 | 1,947 | 1,956 | 1,728 | 1,851 | -105 | -5.4 | 49,020,000 |
| 07/12 | 1,950 | 2,025 | 1,895 | 1,956 | -2 | -0.1 | 27,882,000 |
| 07/11 | 1,943 | 2,030 | 1,863 | 1,958 | +38 | +2.0 | 49,877,000 |
| 07/10 | 1,775 | 1,938 | 1,728 | 1,920 | +135 | +7.6 | 35,672,000 |
| 07/09 | 1,945 | 1,976 | 1,673 | 1,785 | -130 | -6.8 | 27,817,000 |
| 07/08 | 2,160 | 2,160 | 1,612 | 1,915 | -265 | -12.2 | 34,797,000 |
| 07/07 | 2,150 | 2,235 | 2,040 | 2,180 | +35 | +1.6 | 30,680,000 |
| 07/06 | 1,957 | 2,155 | 1,892 | 2,145 | +191 | +9.8 | 31,273,000 |
| 07/05 | 2,135 | 2,135 | 1,824 | 1,954 | -171 | -8.1 | 48,488,000 |
▶︎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
