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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,215 | 2,290 | 2,050 | 2,125 | -80 | -3.6 | 18,776,000 |
| 07/03 | 2,265 | 2,290 | 2,120 | 2,205 | -40 | -1.8 | 21,209,000 |
| 07/02 | 2,480 | 2,520 | 2,175 | 2,245 | -210 | -8.6 | 36,182,000 |
| 07/01 | 2,260 | 2,535 | 2,200 | 2,455 | +215 | +9.6 | 32,603,000 |
| 06/12 | 2,125 | 2,295 | 2,045 | 2,240 | +125 | +5.9 | 28,233,000 |
| 06/11 | 2,470 | 2,490 | 2,010 | 2,115 | -350 | -14.2 | 31,100,000 |
| 06/10 | 2,385 | 2,600 | 2,345 | 2,465 | +120 | +5.1 | 20,529,000 |
| 06/09 | 2,380 | 2,475 | 2,250 | 2,345 | -45 | -1.9 | 17,812,000 |
| 06/08 | 2,410 | 2,480 | 2,285 | 2,390 | -5 | -0.2 | 19,387,000 |
| 06/07 | 2,300 | 2,410 | 2,095 | 2,395 | +95 | +4.1 | 19,612,000 |
| 06/06 | 2,265 | 2,300 | 1,980 | 2,300 | +70 | +3.1 | 26,663,000 |
| 06/05 | 2,490 | 2,580 | 2,115 | 2,230 | -270 | -10.8 | 40,735,000 |
| 06/04 | 2,705 | 2,765 | 2,410 | 2,500 | -245 | -8.9 | 22,293,000 |
| 06/03 | 2,625 | 2,770 | 2,320 | 2,745 | +80 | +3.0 | 30,166,000 |
| 06/02 | 2,910 | 3,150 | 2,510 | 2,665 | -265 | -9.0 | 19,141,000 |
| 06/01 | 2,590 | 2,985 | 2,390 | 2,930 | +380 | +14.9 | 23,526,000 |
| 05/12 | 2,595 | 2,750 | 2,315 | 2,550 | +20 | +0.8 | 32,605,000 |
| 05/11 | 1,880 | 2,585 | 1,845 | 2,530 | +671 | +36.1 | 33,305,000 |
| 05/10 | 1,645 | 1,872 | 1,571 | 1,859 | +214 | +13.0 | 27,238,000 |
| 05/09 | 1,532 | 1,708 | 1,502 | 1,645 | +113 | +7.4 | 17,928,000 |
| 05/08 | 1,499 | 1,579 | 1,457 | 1,532 | +37 | +2.5 | 34,826,000 |
| 05/07 | 1,298 | 1,500 | 1,294 | 1,495 | +216 | +16.9 | 27,270,000 |
| 05/06 | 1,219 | 1,298 | 1,170 | 1,279 | +53 | +4.3 | 33,571,000 |
| 05/05 | 1,095 | 1,231 | 1,076 | 1,226 | +129 | +11.8 | 19,987,000 |
| 05/04 | 1,089 | 1,143 | 1,050 | 1,097 | -12 | -1.1 | 9,294,000 |
| 05/03 | 1,108 | 1,129 | 1,068 | 1,109 | -9 | -0.8 | 11,683,000 |
| 05/02 | 1,049 | 1,118 | 1,028 | 1,118 | +72 | +6.9 | 12,138,000 |
| 05/01 | 1,062 | 1,071 | 1,000 | 1,046 | -15 | -1.4 | 11,191,000 |
| 04/12 | 999 | 1,061 | 992 | 1,061 | +58 | +5.8 | 10,400,000 |
| 04/11 | 1,024 | 1,099 | 997 | 1,003 | -39 | -3.7 | 18,437,000 |
▶︎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
