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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,859 | 2,018 | 1,709 | 1,765 | -75 | -4.1 | 8,157,400 |
| 11/6 | 1,843 | 1,918 | 1,781 | 1,840 | +15 | +0.8 | 3,581,600 |
| 10/30 | 2,004 | 2,024 | 1,816 | 1,825 | -166 | -8.3 | 3,966,700 |
| 10/23 | 1,926 | 2,014 | 1,905 | 1,991 | +51 | +2.6 | 4,517,000 |
| 10/16 | 1,903 | 1,972 | 1,822 | 1,940 | +33 | +1.7 | 4,643,200 |
| 10/9 | 1,858 | 1,954 | 1,842 | 1,907 | +70 | +3.8 | 3,562,800 |
| 10/2 | 1,856 | 1,886 | 1,821 | 1,837 | -11 | -0.6 | 2,795,900 |
| 9/25 | 1,859 | 1,873 | 1,821 | 1,848 | -44 | -2.3 | 1,970,500 |
| 9/18 | 1,942 | 1,974 | 1,891 | 1,892 | -41 | -2.1 | 3,512,500 |
| 9/11 | 1,861 | 1,939 | 1,860 | 1,933 | +74 | +4.0 | 4,125,400 |
| 9/4 | 1,835 | 1,879 | 1,792 | 1,859 | +51 | +2.8 | 3,389,700 |
| 8/28 | 1,826 | 1,878 | 1,790 | 1,808 | -14 | -0.8 | 3,972,700 |
| 8/21 | 1,810 | 1,836 | 1,766 | 1,822 | +10 | +0.6 | 3,332,400 |
| 8/14 | 1,729 | 1,850 | 1,719 | 1,812 | +133 | +7.9 | 5,556,000 |
| 8/7 | 1,429 | 1,774 | 1,419 | 1,679 | +270 | +19.2 | 6,156,900 |
| 7/31 | 1,534 | 1,557 | 1,407 | 1,409 | -139 | -9.0 | 3,989,600 |
| 7/22 | 1,548 | 1,578 | 1,530 | 1,548 | 0 | 0.0 | 1,682,700 |
| 7/17 | 1,456 | 1,597 | 1,454 | 1,548 | +124 | +8.7 | 4,660,200 |
| 7/10 | 1,524 | 1,560 | 1,422 | 1,424 | -112 | -7.3 | 6,128,000 |
| 7/3 | 1,533 | 1,579 | 1,516 | 1,536 | -39 | -2.5 | 3,257,600 |
| 6/26 | 1,619 | 1,620 | 1,532 | 1,575 | -43 | -2.7 | 4,685,100 |
| 6/19 | 1,628 | 1,680 | 1,577 | 1,618 | -13 | -0.8 | 3,586,700 |
| 6/12 | 1,770 | 1,782 | 1,573 | 1,631 | -157 | -8.8 | 4,921,500 |
| 6/5 | 1,726 | 1,819 | 1,716 | 1,788 | +51 | +2.9 | 3,175,000 |
| 5/29 | 1,656 | 1,801 | 1,654 | 1,737 | +113 | +7.0 | 5,196,800 |
| 5/22 | 1,586 | 1,698 | 1,567 | 1,624 | +47 | +3.0 | 3,465,400 |
| 5/15 | 1,656 | 1,665 | 1,551 | 1,577 | +1 | +0.1 | 3,343,600 |
| 5/8 | 1,539 | 1,580 | 1,508 | 1,576 | +21 | +1.4 | 1,619,800 |
| 5/1 | 1,522 | 1,636 | 1,509 | 1,555 | +40 | +2.6 | 3,362,600 |
| 4/24 | 1,510 | 1,528 | 1,450 | 1,515 | -7 | -0.5 | 2,651,300 |
▶︎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
