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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,739 | 1,747 | 1,702 | 1,712 | -12 | -0.7 | 4,650,700 |
| 6/4 | 1,746 | 1,764 | 1,708 | 1,724 | -29 | -1.7 | 6,679,400 |
| 5/28 | 1,695 | 1,756 | 1,629 | 1,753 | +46 | +2.7 | 26,830,000 |
| 5/21 | 1,655 | 1,715 | 1,616 | 1,707 | +63 | +3.8 | 9,806,300 |
| 5/14 | 1,772 | 1,777 | 1,576 | 1,644 | -250 | -13.2 | 14,566,300 |
| 5/7 | 1,900 | 1,907 | 1,865 | 1,894 | +70 | +3.8 | 2,967,000 |
| 4/30 | 1,819 | 1,860 | 1,798 | 1,824 | +24 | +1.3 | 3,794,600 |
| 4/23 | 1,939 | 1,973 | 1,794 | 1,800 | -133 | -6.9 | 5,064,400 |
| 4/16 | 1,864 | 1,934 | 1,845 | 1,933 | +86 | +4.7 | 4,814,500 |
| 4/9 | 1,901 | 1,931 | 1,834 | 1,847 | -53 | -2.8 | 5,045,200 |
| 4/2 | 1,991 | 1,998 | 1,883 | 1,900 | -71 | -3.6 | 4,713,600 |
| 3/26 | 1,983 | 2,009 | 1,871 | 1,971 | -7 | -0.4 | 4,878,200 |
| 3/19 | 1,950 | 1,996 | 1,915 | 1,978 | +38 | +2.0 | 4,391,300 |
| 3/12 | 1,947 | 1,952 | 1,892 | 1,940 | +17 | +0.9 | 4,043,900 |
| 3/5 | 1,832 | 1,923 | 1,816 | 1,923 | +121 | +6.7 | 4,126,700 |
| 2/26 | 1,899 | 1,903 | 1,802 | 1,802 | -69 | -3.7 | 3,361,500 |
| 2/19 | 1,940 | 1,945 | 1,869 | 1,871 | -61 | -3.2 | 3,397,400 |
| 2/12 | 2,078 | 2,078 | 1,922 | 1,932 | -211 | -9.9 | 5,856,300 |
| 2/5 | 1,941 | 2,154 | 1,924 | 2,143 | +201 | +10.4 | 6,233,300 |
| 1/29 | 1,810 | 1,978 | 1,785 | 1,942 | +143 | +8.0 | 4,882,100 |
| 1/22 | 1,823 | 1,861 | 1,766 | 1,799 | -21 | -1.2 | 3,258,900 |
| 1/15 | 1,865 | 1,892 | 1,817 | 1,820 | -72 | -3.8 | 3,002,200 |
| 1/8 | 1,772 | 1,895 | 1,733 | 1,892 | +129 | +7.3 | 3,558,300 |
| 12/30 | 1,779 | 1,781 | 1,736 | 1,763 | -16 | -0.9 | 1,568,700 |
| 12/25 | 1,842 | 1,850 | 1,734 | 1,779 | -65 | -3.5 | 2,726,100 |
| 12/18 | 1,829 | 1,887 | 1,824 | 1,844 | -17 | -0.9 | 3,586,400 |
| 12/11 | 1,931 | 1,936 | 1,844 | 1,861 | -62 | -3.2 | 3,949,600 |
| 12/4 | 1,927 | 1,945 | 1,880 | 1,923 | -13 | -0.7 | 5,090,000 |
| 11/27 | 1,882 | 1,971 | 1,868 | 1,936 | +90 | +4.9 | 3,570,000 |
| 11/20 | 1,782 | 1,862 | 1,744 | 1,846 | +81 | +4.6 | 6,179,200 |
▶︎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
