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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,149 | 1,182 | 1,030 | 1,042 | -106 | -9.2 | 16,693,000 |
| 04/09 | 1,122 | 1,150 | 1,091 | 1,148 | +22 | +2.0 | 16,535,000 |
| 04/08 | 1,098 | 1,143 | 1,041 | 1,126 | +39 | +3.6 | 14,922,000 |
| 04/07 | 1,055 | 1,128 | 1,006 | 1,087 | +40 | +3.8 | 20,598,000 |
| 04/06 | 1,020 | 1,060 | 1,004 | 1,047 | +26 | +2.6 | 8,156,000 |
| 04/05 | 1,035 | 1,035 | 928 | 1,021 | 0 | 0.0 | 10,578,000 |
| 04/04 | 981 | 1,086 | 964 | 1,021 | +46 | +4.7 | 13,531,000 |
| 04/03 | 941 | 1,015 | 929 | 975 | +44 | +4.7 | 15,096,000 |
| 04/02 | 904 | 932 | 880 | 931 | +31 | +3.4 | 9,210,000 |
| 04/01 | 876 | 952 | 871 | 900 | +31 | +3.6 | 16,101,000 |
| 03/12 | 904 | 938 | 841 | 869 | -34 | -3.8 | 13,073,000 |
| 03/11 | 952 | 968 | 868 | 903 | -19 | -2.1 | 12,081,000 |
| 03/10 | 979 | 1,025 | 917 | 922 | -48 | -5.0 | 16,435,000 |
| 03/09 | 1,074 | 1,085 | 954 | 970 | -103 | -9.6 | 13,580,000 |
| 03/08 | 958 | 1,100 | 920 | 1,073 | +116 | +12.1 | 18,254,000 |
| 03/07 | 842 | 969 | 830 | 957 | +115 | +13.7 | 23,361,000 |
| 03/06 | 838 | 859 | 804 | 842 | +4 | +0.5 | 11,841,000 |
| 03/05 | 842 | 881 | 785 | 838 | -14 | -1.6 | 11,237,000 |
| 03/04 | 794 | 855 | 792 | 852 | +38 | +4.7 | 7,043,000 |
| 03/03 | 835 | 860 | 764 | 814 | -26 | -3.1 | 9,028,000 |
| 03/02 | 736 | 848 | 736 | 840 | +102 | +13.8 | 10,724,000 |
| 03/01 | 777 | 800 | 733 | 738 | -30 | -3.9 | 8,994,000 |
| 02/12 | 859 | 869 | 739 | 768 | -81 | -9.5 | 11,557,000 |
| 02/11 | 872 | 918 | 780 | 849 | -27 | -3.1 | 10,848,000 |
| 02/10 | 844 | 921 | 790 | 876 | +38 | +4.5 | 12,590,000 |
| 02/09 | 831 | 915 | 767 | 838 | +2 | +0.2 | 13,306,000 |
| 02/08 | 860 | 896 | 781 | 836 | -21 | -2.5 | 16,008,000 |
| 02/07 | 909 | 955 | 825 | 857 | -52 | -5.7 | 10,374,000 |
| 02/06 | 1,020 | 1,020 | 877 | 909 | -118 | -11.5 | 17,110,000 |
| 02/05 | 1,114 | 1,120 | 1,013 | 1,027 | -67 | -6.1 | 18,637,000 |
▶︎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
