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
4,850
円
(23:42)
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 | 1,667,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,025 | 2,115 | 2,015 | 2,063 | +60 | +3.0 | 3,894,900 |
| 12/30 | 1,975 | 2,010 | 1,960 | 2,003 | +21 | +1.1 | 2,303,100 |
| 12/24 | 1,955 | 1,999 | 1,934 | 1,982 | +3 | +0.2 | 3,874,400 |
| 12/17 | 1,987 | 2,001 | 1,952 | 1,979 | +5 | +0.3 | 4,192,700 |
| 12/10 | 1,972 | 2,032 | 1,950 | 1,974 | +20 | +1.0 | 4,285,600 |
| 12/3 | 1,927 | 1,967 | 1,881 | 1,954 | -9 | -0.5 | 6,356,400 |
| 11/26 | 1,950 | 2,007 | 1,936 | 1,963 | -5 | -0.3 | 3,585,100 |
| 11/19 | 1,976 | 1,977 | 1,924 | 1,968 | -3 | -0.2 | 4,735,200 |
| 11/12 | 1,930 | 1,990 | 1,922 | 1,971 | +68 | +3.6 | 5,835,800 |
| 11/5 | 1,846 | 1,937 | 1,805 | 1,903 | +91 | +5.0 | 6,446,400 |
| 10/29 | 1,706 | 1,862 | 1,703 | 1,812 | +102 | +6.0 | 7,526,400 |
| 10/22 | 1,752 | 1,762 | 1,705 | 1,710 | -42 | -2.4 | 2,879,800 |
| 10/15 | 1,723 | 1,756 | 1,707 | 1,752 | +37 | +2.2 | 3,394,700 |
| 10/8 | 1,732 | 1,736 | 1,674 | 1,715 | -2 | -0.1 | 4,177,100 |
| 10/1 | 1,810 | 1,833 | 1,707 | 1,717 | -82 | -4.6 | 5,823,400 |
| 9/24 | 1,771 | 1,812 | 1,756 | 1,799 | -23 | -1.3 | 2,930,300 |
| 9/17 | 1,800 | 1,835 | 1,787 | 1,822 | +24 | +1.3 | 5,570,900 |
| 9/10 | 1,750 | 1,800 | 1,734 | 1,798 | +63 | +3.6 | 5,308,800 |
| 9/3 | 1,686 | 1,747 | 1,671 | 1,735 | +99 | +6.1 | 6,013,600 |
| 8/27 | 1,603 | 1,643 | 1,603 | 1,636 | +39 | +2.4 | 2,577,800 |
| 8/20 | 1,684 | 1,685 | 1,594 | 1,597 | -92 | -5.5 | 3,846,100 |
| 8/13 | 1,647 | 1,717 | 1,644 | 1,689 | +48 | +2.9 | 3,330,400 |
| 8/6 | 1,680 | 1,728 | 1,633 | 1,641 | +36 | +2.2 | 7,647,500 |
| 7/30 | 1,644 | 1,645 | 1,584 | 1,605 | -10 | -0.6 | 4,467,500 |
| 7/21 | 1,607 | 1,634 | 1,584 | 1,615 | -18 | -1.1 | 3,194,100 |
| 7/16 | 1,625 | 1,652 | 1,583 | 1,633 | +36 | +2.3 | 4,761,600 |
| 7/9 | 1,648 | 1,660 | 1,559 | 1,597 | -60 | -3.6 | 5,301,700 |
| 7/2 | 1,702 | 1,709 | 1,626 | 1,657 | -40 | -2.4 | 4,670,800 |
| 6/25 | 1,642 | 1,702 | 1,615 | 1,697 | +20 | +1.2 | 4,833,200 |
| 6/18 | 1,733 | 1,738 | 1,643 | 1,677 | -35 | -2.0 | 6,162,000 |
▶︎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
