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
4,860
円
(23:06)
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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,735 | 2,816 | 2,603 | 2,690 | +94 | +3.6 | 7,920,300 |
| 7/29 | 2,615 | 2,678 | 2,564 | 2,596 | +2 | +0.1 | 6,138,000 |
| 7/22 | 2,552 | 2,611 | 2,532 | 2,594 | +75 | +3.0 | 3,647,800 |
| 7/15 | 2,469 | 2,527 | 2,401 | 2,519 | +97 | +4.0 | 5,500,100 |
| 7/8 | 2,412 | 2,460 | 2,336 | 2,422 | +27 | +1.1 | 5,173,900 |
| 7/1 | 2,529 | 2,530 | 2,383 | 2,395 | -87 | -3.5 | 4,133,500 |
| 6/24 | 2,556 | 2,558 | 2,427 | 2,482 | -56 | -2.2 | 5,283,500 |
| 6/17 | 2,570 | 2,677 | 2,471 | 2,538 | -109 | -4.1 | 6,329,800 |
| 6/10 | 2,522 | 2,676 | 2,518 | 2,647 | +119 | +4.7 | 5,643,600 |
| 6/3 | 2,445 | 2,574 | 2,415 | 2,528 | +108 | +4.5 | 6,671,300 |
| 5/27 | 2,434 | 2,463 | 2,353 | 2,420 | +1 | +0.0 | 5,348,300 |
| 5/20 | 2,418 | 2,437 | 2,321 | 2,419 | +51 | +2.2 | 5,498,600 |
| 5/13 | 2,295 | 2,370 | 2,247 | 2,368 | +78 | +3.4 | 8,818,400 |
| 5/6 | 2,200 | 2,326 | 2,170 | 2,290 | +291 | +14.6 | 8,589,600 |
| 4/28 | 1,901 | 1,999 | 1,896 | 1,999 | +58 | +3.0 | 4,370,700 |
| 4/22 | 1,895 | 1,969 | 1,879 | 1,941 | +24 | +1.3 | 2,901,900 |
| 4/15 | 1,881 | 1,929 | 1,847 | 1,917 | +50 | +2.7 | 3,808,600 |
| 4/8 | 1,954 | 1,965 | 1,825 | 1,867 | -92 | -4.7 | 5,118,100 |
| 4/1 | 2,069 | 2,074 | 1,934 | 1,959 | -96 | -4.7 | 5,610,200 |
| 3/25 | 1,982 | 2,084 | 1,971 | 2,055 | +108 | +5.6 | 4,848,400 |
| 3/18 | 1,876 | 1,973 | 1,866 | 1,947 | +100 | +5.4 | 7,043,000 |
| 3/11 | 1,852 | 1,897 | 1,737 | 1,847 | -81 | -4.2 | 12,088,700 |
| 3/4 | 2,050 | 2,084 | 1,922 | 1,928 | -115 | -5.6 | 6,196,100 |
| 2/25 | 2,130 | 2,143 | 2,026 | 2,043 | -108 | -5.0 | 4,075,700 |
| 2/18 | 2,177 | 2,202 | 2,124 | 2,151 | -58 | -2.6 | 4,536,400 |
| 2/10 | 2,197 | 2,246 | 2,175 | 2,209 | -15 | -0.7 | 3,865,100 |
| 2/4 | 1,940 | 2,230 | 1,919 | 2,224 | +302 | +15.7 | 11,326,200 |
| 1/28 | 1,972 | 1,984 | 1,881 | 1,922 | -61 | -3.1 | 4,943,000 |
| 1/21 | 2,103 | 2,123 | 1,933 | 1,983 | -112 | -5.4 | 4,425,800 |
| 1/14 | 2,072 | 2,106 | 2,027 | 2,095 | +32 | +1.6 | 3,107,600 |
▶︎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
