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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,498 | 1,558 | 1,447 | 1,522 | +14 | +0.9 | 3,453,200 |
| 4/10 | 1,309 | 1,533 | 1,289 | 1,508 | +202 | +15.5 | 4,646,500 |
| 4/3 | 1,536 | 1,620 | 1,288 | 1,306 | -307 | -19.0 | 6,620,800 |
| 3/27 | 1,308 | 1,654 | 1,302 | 1,613 | +305 | +23.3 | 5,763,700 |
| 3/19 | 1,400 | 1,433 | 1,249 | 1,308 | -86 | -6.2 | 6,390,200 |
| 3/13 | 1,566 | 1,577 | 1,327 | 1,394 | -222 | -13.7 | 7,142,300 |
| 3/6 | 1,742 | 1,792 | 1,604 | 1,616 | -159 | -9.0 | 5,123,900 |
| 2/28 | 1,844 | 1,877 | 1,745 | 1,775 | -159 | -8.2 | 4,396,200 |
| 2/21 | 1,894 | 1,955 | 1,882 | 1,934 | +14 | +0.7 | 3,372,200 |
| 2/14 | 1,939 | 1,956 | 1,894 | 1,920 | -47 | -2.4 | 2,575,300 |
| 2/7 | 1,891 | 1,988 | 1,870 | 1,967 | +20 | +1.0 | 5,950,200 |
| 1/31 | 2,036 | 2,036 | 1,923 | 1,947 | -116 | -5.6 | 5,731,500 |
| 1/24 | 2,113 | 2,133 | 2,062 | 2,063 | -42 | -2.0 | 3,702,800 |
| 1/17 | 2,120 | 2,136 | 2,070 | 2,105 | -9 | -0.4 | 4,463,000 |
| 1/10 | 2,103 | 2,146 | 2,073 | 2,114 | -20 | -0.9 | 4,159,400 |
| 12/30 | 2,140 | 2,143 | 2,119 | 2,134 | -10 | -0.5 | 451,200 |
| 12/27 | 2,190 | 2,192 | 2,097 | 2,144 | -46 | -2.1 | 2,549,700 |
| 12/20 | 2,193 | 2,205 | 2,104 | 2,190 | -26 | -1.2 | 6,071,000 |
| 12/13 | 2,219 | 2,264 | 2,174 | 2,216 | +16 | +0.7 | 4,115,100 |
| 12/6 | 2,219 | 2,233 | 2,143 | 2,200 | +9 | +0.4 | 2,738,500 |
| 11/29 | 2,189 | 2,240 | 2,172 | 2,191 | +34 | +1.6 | 3,377,300 |
| 11/22 | 2,218 | 2,227 | 2,117 | 2,157 | -61 | -2.8 | 2,928,800 |
| 11/15 | 2,310 | 2,316 | 2,184 | 2,218 | -87 | -3.8 | 3,883,900 |
| 11/8 | 2,300 | 2,311 | 2,200 | 2,305 | +65 | +2.9 | 4,505,100 |
| 11/1 | 2,133 | 2,246 | 2,109 | 2,240 | +123 | +5.8 | 6,471,900 |
| 10/25 | 2,100 | 2,144 | 2,078 | 2,117 | +26 | +1.2 | 2,808,800 |
| 10/18 | 2,088 | 2,137 | 2,081 | 2,091 | +50 | +2.5 | 3,092,000 |
| 10/11 | 2,000 | 2,062 | 1,961 | 2,041 | +39 | +2.0 | 2,947,300 |
| 10/4 | 2,066 | 2,123 | 1,990 | 2,002 | -68 | -3.3 | 3,551,900 |
| 9/27 | 2,090 | 2,118 | 2,034 | 2,070 | -20 | -1.0 | 3,045,600 |
▶︎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
