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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,549 | 3,550 | 3,372 | 3,384 | -129 | -3.7 | 3,949,900 |
| 9/22 | 3,551 | 3,617 | 3,475 | 3,513 | -28 | -0.8 | 3,948,100 |
| 9/15 | 3,486 | 3,570 | 3,454 | 3,541 | +84 | +2.4 | 4,331,500 |
| 9/8 | 3,430 | 3,508 | 3,407 | 3,457 | +53 | +1.6 | 4,687,100 |
| 9/1 | 3,329 | 3,405 | 3,306 | 3,404 | +93 | +2.8 | 4,718,000 |
| 8/25 | 3,251 | 3,327 | 3,243 | 3,311 | +74 | +2.3 | 3,966,700 |
| 8/18 | 3,250 | 3,313 | 3,220 | 3,237 | +17 | +0.5 | 4,704,700 |
| 8/10 | 3,180 | 3,266 | 3,156 | 3,220 | +34 | +1.1 | 4,910,700 |
| 8/4 | 2,980 | 3,264 | 2,966 | 3,186 | +251 | +8.6 | 11,495,700 |
| 7/28 | 2,957 | 2,991 | 2,891 | 2,935 | +15 | +0.5 | 4,282,200 |
| 7/21 | 2,884 | 2,952 | 2,874 | 2,920 | +34 | +1.2 | 3,454,900 |
| 7/14 | 2,943 | 2,990 | 2,835 | 2,886 | -50 | -1.7 | 6,355,500 |
| 7/7 | 2,889 | 3,008 | 2,885 | 2,936 | +53 | +1.8 | 7,936,700 |
| 6/30 | 2,798 | 2,893 | 2,779 | 2,883 | +84 | +3.0 | 6,821,200 |
| 6/23 | 2,770 | 2,832 | 2,721 | 2,799 | +36 | +1.3 | 6,981,300 |
| 6/16 | 2,656 | 2,785 | 2,648 | 2,763 | +117 | +4.4 | 9,161,500 |
| 6/9 | 2,625 | 2,661 | 2,603 | 2,646 | +66 | +2.6 | 6,325,600 |
| 6/2 | 2,644 | 2,655 | 2,544 | 2,580 | -36 | -1.4 | 5,744,600 |
| 5/26 | 2,625 | 2,665 | 2,586 | 2,616 | -7 | -0.3 | 5,738,800 |
| 5/19 | 2,555 | 2,649 | 2,534 | 2,623 | +73 | +2.9 | 7,352,600 |
| 5/12 | 2,578 | 2,639 | 2,547 | 2,550 | -77 | -2.9 | 10,223,200 |
| 5/2 | 2,634 | 2,678 | 2,601 | 2,627 | -207 | -7.3 | 9,434,100 |
| 4/28 | 2,778 | 2,838 | 2,753 | 2,834 | +76 | +2.8 | 8,438,200 |
| 4/21 | 2,725 | 2,760 | 2,702 | 2,758 | +56 | +2.1 | 4,811,100 |
| 4/14 | 2,688 | 2,744 | 2,666 | 2,702 | +36 | +1.4 | 4,613,500 |
| 4/7 | 2,736 | 2,758 | 2,628 | 2,666 | -70 | -2.6 | 5,522,700 |
| 3/31 | 2,770 | 2,791 | 2,662 | 2,736 | +2 | +0.1 | 9,350,500 |
| 3/24 | 2,634 | 2,747 | 2,626 | 2,734 | +59 | +2.2 | 5,396,300 |
| 3/17 | 2,790 | 2,791 | 2,629 | 2,675 | -146 | -5.2 | 10,807,800 |
| 3/10 | 2,780 | 2,853 | 2,768 | 2,821 | +51 | +1.8 | 10,606,100 |
▶︎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
