！決算発表予定日 2024/05/13
5352東証P貸借
業種 ガラス・土石
黒崎播磨 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,765 (24/02/28) | 1,477 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,765 (24/02/28) | 2,817 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,360 | 3,360 | 3,190 | 3,225 | -160 | -4.7 | 125,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,350 | 3,390 | 3,315 | 3,385 | +35 | +1.0 | 54,000 |
| 4/17 | 3,395 | 3,440 | 3,330 | 3,350 | -5 | -0.2 | 82,700 |
| 4/16 | 3,485 | 3,560 | 3,330 | 3,355 | -115 | -3.3 | 132,600 |
| 4/15 | 3,430 | 3,490 | 3,375 | 3,470 | +20 | +0.6 | 112,700 |
| 4/12 | 3,365 | 3,450 | 3,365 | 3,450 | +60 | +1.8 | 68,500 |
| 4/11 | 3,395 | 3,410 | 3,355 | 3,390 | -35 | -1.0 | 73,700 |
| 4/10 | 3,425 | 3,480 | 3,390 | 3,425 | -55 | -1.6 | 84,000 |
| 4/9 | 3,345 | 3,490 | 3,305 | 3,480 | +140 | +4.2 | 131,700 |
| 4/8 | 3,400 | 3,400 | 3,310 | 3,340 | -25 | -0.7 | 81,500 |
| 4/5 | 3,375 | 3,445 | 3,340 | 3,365 | -80 | -2.3 | 92,100 |
| 4/4 | 3,435 | 3,515 | 3,435 | 3,445 | +10 | +0.3 | 104,000 |
| 4/3 | 3,370 | 3,490 | 3,330 | 3,435 | +35 | +1.0 | 132,700 |
| 4/2 | 3,365 | 3,425 | 3,360 | 3,400 | +20 | +0.6 | 107,300 |
| 4/1 | 3,520 | 3,525 | 3,360 | 3,380 | -125 | -3.6 | 131,800 |
| 3/29 | 3,535 | 3,585 | 3,355 | 3,505 | 0 | 0.0 | 204,200 |
| 3/28 | 3,580 | 3,685 | 3,500 | 3,505 | -120 | -3.3 | 203,900 |
| 3/27 | 3,645 | 3,665 | 3,592 | 3,625 | +55 | +1.5 | 134,400 |
| 3/26 | 3,567 | 3,630 | 3,557 | 3,570 | +3 | +0.1 | 102,800 |
| 3/25 | 3,522 | 3,640 | 3,515 | 3,567 | +42 | +1.2 | 206,800 |
| 3/22 | 3,582 | 3,587 | 3,500 | 3,525 | -57 | -1.6 | 148,000 |
| 3/21 | 3,560 | 3,592 | 3,525 | 3,582 | +45 | +1.3 | 138,800 |
| 3/19 | 3,487 | 3,540 | 3,482 | 3,537 | +45 | +1.3 | 147,200 |
| 3/18 | 3,525 | 3,525 | 3,467 | 3,492 | -48 | -1.4 | 166,400 |
| 3/15 | 3,532 | 3,545 | 3,470 | 3,540 | -5 | -0.1 | 112,800 |
| 3/14 | 3,385 | 3,545 | 3,385 | 3,545 | +145 | +4.3 | 200,800 |
| 3/13 | 3,495 | 3,505 | 3,377 | 3,400 | -60 | -1.7 | 136,400 |
| 3/12 | 3,500 | 3,502 | 3,365 | 3,460 | -37 | -1.1 | 168,400 |
| 3/11 | 3,562 | 3,575 | 3,447 | 3,497 | -118 | -3.3 | 156,400 |
| 3/8 | 3,535 | 3,635 | 3,532 | 3,615 | +15 | +0.4 | 122,800 |
| 3/7 | 3,622 | 3,670 | 3,570 | 3,600 | +48 | +1.4 | 281,600 |
▶︎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