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
4,806
円
(17:08)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,853 | 4,861 | 4,780 | 4,780 | -43 | -0.9 | 833,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,060 | 5,151 | 4,973 | 5,066 | +49 | +1.0 | 4,358,400 |
| 4/19 | 5,254 | 5,357 | 4,940 | 5,017 | -311 | -5.8 | 6,643,500 |
| 4/12 | 4,920 | 5,362 | 4,897 | 5,328 | +423 | +8.6 | 6,991,400 |
| 4/5 | 5,064 | 5,075 | 4,821 | 4,905 | -179 | -3.5 | 5,015,700 |
| 3/29 | 5,143 | 5,180 | 4,991 | 5,084 | -18 | -0.4 | 5,018,900 |
| 3/22 | 4,652 | 5,143 | 4,640 | 5,102 | +501 | +10.9 | 6,655,800 |
| 3/15 | 4,527 | 4,639 | 4,462 | 4,601 | -44 | -1.0 | 7,706,800 |
| 3/8 | 4,592 | 4,786 | 4,530 | 4,645 | +72 | +1.6 | 7,069,800 |
| 3/1 | 4,477 | 4,619 | 4,445 | 4,573 | +69 | +1.5 | 6,280,800 |
| 2/22 | 4,292 | 4,517 | 4,277 | 4,504 | +214 | +5.0 | 4,450,300 |
| 2/16 | 4,259 | 4,328 | 4,189 | 4,290 | +72 | +1.7 | 4,168,500 |
| 2/9 | 4,035 | 4,288 | 3,981 | 4,218 | +246 | +6.2 | 7,707,300 |
| 2/2 | 3,886 | 4,041 | 3,878 | 3,972 | +109 | +2.8 | 5,800,900 |
| 1/26 | 3,951 | 3,995 | 3,853 | 3,863 | -71 | -1.8 | 4,578,500 |
| 1/19 | 3,765 | 4,044 | 3,751 | 3,934 | +170 | +4.5 | 8,316,100 |
| 1/12 | 3,530 | 3,779 | 3,524 | 3,764 | +249 | +7.1 | 5,699,300 |
| 1/5 | 3,351 | 3,548 | 3,337 | 3,515 | +166 | +5.0 | 2,563,800 |
| 12/29 | 3,326 | 3,370 | 3,293 | 3,349 | +42 | +1.3 | 2,421,300 |
| 12/22 | 3,313 | 3,323 | 3,252 | 3,307 | -12 | -0.4 | 3,950,700 |
| 12/15 | 3,355 | 3,382 | 3,207 | 3,319 | +28 | +0.9 | 5,170,800 |
| 12/8 | 3,449 | 3,449 | 3,291 | 3,291 | -182 | -5.2 | 4,755,600 |
| 12/1 | 3,450 | 3,489 | 3,380 | 3,473 | +39 | +1.1 | 4,172,200 |
| 11/24 | 3,465 | 3,468 | 3,328 | 3,434 | -36 | -1.0 | 3,772,800 |
| 11/17 | 3,427 | 3,502 | 3,384 | 3,470 | +83 | +2.5 | 4,644,300 |
| 11/10 | 3,400 | 3,458 | 3,307 | 3,387 | +57 | +1.7 | 5,144,200 |
| 11/2 | 3,200 | 3,448 | 3,094 | 3,330 | +109 | +3.4 | 10,120,600 |
| 10/27 | 3,201 | 3,234 | 3,070 | 3,221 | +37 | +1.2 | 4,494,200 |
| 10/20 | 3,263 | 3,290 | 3,153 | 3,184 | -100 | -3.1 | 3,282,000 |
| 10/13 | 3,349 | 3,370 | 3,270 | 3,284 | +24 | +0.7 | 4,169,200 |
| 10/6 | 3,416 | 3,468 | 3,114 | 3,260 | -124 | -3.7 | 6,010,700 |
▶︎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
