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
4,652.1
円
(10:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,853 | 4,861 | 4,640 | 4,660 | -163 | -3.4 | 1,262,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,107 | 2,129 | 2,070 | 2,090 | -32 | -1.5 | 2,969,800 |
| 9/13 | 1,877 | 2,128 | 1,872 | 2,122 | +245 | +13.1 | 5,668,500 |
| 9/6 | 1,841 | 1,888 | 1,785 | 1,877 | +43 | +2.3 | 3,157,900 |
| 8/30 | 1,733 | 1,840 | 1,730 | 1,834 | +41 | +2.3 | 4,097,300 |
| 8/23 | 1,826 | 1,826 | 1,727 | 1,793 | -14 | -0.8 | 4,894,400 |
| 8/16 | 1,890 | 1,925 | 1,795 | 1,807 | -101 | -5.3 | 2,593,700 |
| 8/9 | 1,993 | 2,003 | 1,878 | 1,908 | -113 | -5.6 | 3,772,100 |
| 8/2 | 1,970 | 2,172 | 1,938 | 2,021 | +37 | +1.9 | 7,252,600 |
| 7/26 | 1,964 | 2,050 | 1,962 | 1,984 | +39 | +2.0 | 3,377,000 |
| 7/19 | 1,958 | 1,990 | 1,893 | 1,945 | 0 | 0.0 | 3,286,200 |
| 7/12 | 1,998 | 2,028 | 1,906 | 1,945 | -78 | -3.9 | 3,672,600 |
| 7/5 | 2,069 | 2,076 | 1,947 | 2,023 | +1 | +0.1 | 4,379,700 |
| 6/28 | 1,932 | 2,049 | 1,930 | 2,022 | +69 | +3.5 | 3,346,100 |
| 6/21 | 1,952 | 2,010 | 1,921 | 1,953 | -5 | -0.3 | 2,998,200 |
| 6/14 | 1,953 | 2,006 | 1,907 | 1,958 | +20 | +1.0 | 3,352,800 |
| 6/7 | 1,847 | 1,993 | 1,829 | 1,938 | +27 | +1.4 | 3,597,200 |
| 5/31 | 1,936 | 1,954 | 1,878 | 1,911 | +3 | +0.2 | 4,805,000 |
| 5/24 | 1,953 | 1,975 | 1,858 | 1,908 | -45 | -2.3 | 3,364,000 |
| 5/17 | 1,846 | 1,991 | 1,823 | 1,953 | +63 | +3.3 | 4,855,500 |
| 5/10 | 2,050 | 2,050 | 1,835 | 1,890 | -267 | -12.4 | 7,315,700 |
| 4/26 | 2,293 | 2,309 | 2,125 | 2,157 | -149 | -6.5 | 3,541,800 |
| 4/19 | 2,261 | 2,341 | 2,252 | 2,306 | +71 | +3.2 | 3,322,000 |
| 4/12 | 2,318 | 2,343 | 2,219 | 2,235 | -65 | -2.8 | 4,196,300 |
| 4/5 | 2,076 | 2,304 | 2,073 | 2,300 | +246 | +12.0 | 4,183,500 |
| 3/29 | 2,119 | 2,126 | 2,032 | 2,054 | -115 | -5.3 | 3,974,500 |
| 3/22 | 2,221 | 2,221 | 2,121 | 2,169 | -28 | -1.3 | 4,015,800 |
| 3/15 | 2,238 | 2,314 | 2,197 | 2,197 | -31 | -1.4 | 4,125,100 |
| 3/8 | 2,369 | 2,418 | 2,223 | 2,228 | -147 | -6.2 | 3,001,000 |
| 3/1 | 2,376 | 2,442 | 2,343 | 2,375 | ー | ー | 3,333,900 |
▶︎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
