！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
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,300 | 3,330 | 3,270 | 3,300 | +10 | +0.3 | 48,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,482 | 3,575 | 3,475 | 3,552 | +7 | +0.2 | 165,600 |
| 3/5 | 3,520 | 3,570 | 3,510 | 3,545 | 0 | 0.0 | 122,000 |
| 3/4 | 3,632 | 3,632 | 3,517 | 3,545 | -50 | -1.4 | 190,800 |
| 3/1 | 3,612 | 3,650 | 3,557 | 3,595 | -35 | -1.0 | 215,600 |
| 2/29 | 3,622 | 3,637 | 3,567 | 3,630 | -55 | -1.5 | 236,800 |
| 2/28 | 3,747 | 3,765 | 3,645 | 3,685 | -62 | -1.7 | 259,200 |
| 2/27 | 3,645 | 3,762 | 3,615 | 3,747 | +100 | +2.7 | 328,800 |
| 2/26 | 3,670 | 3,707 | 3,635 | 3,647 | +52 | +1.5 | 304,000 |
| 2/22 | 3,612 | 3,672 | 3,565 | 3,595 | +33 | +0.9 | 271,200 |
| 2/21 | 3,475 | 3,620 | 3,475 | 3,562 | +107 | +3.1 | 328,800 |
| 2/20 | 3,462 | 3,470 | 3,395 | 3,455 | +15 | +0.4 | 167,200 |
| 2/19 | 3,332 | 3,440 | 3,332 | 3,440 | +145 | +4.4 | 244,800 |
| 2/16 | 3,317 | 3,345 | 3,275 | 3,295 | -25 | -0.8 | 156,400 |
| 2/15 | 3,387 | 3,417 | 3,305 | 3,320 | -67 | -2.0 | 145,600 |
| 2/14 | 3,397 | 3,412 | 3,330 | 3,387 | -58 | -1.7 | 210,800 |
| 2/13 | 3,350 | 3,452 | 3,315 | 3,445 | +158 | +4.8 | 312,400 |
| 2/9 | 3,290 | 3,365 | 3,280 | 3,287 | +7 | +0.2 | 206,400 |
| 2/8 | 3,220 | 3,317 | 3,207 | 3,280 | +58 | +1.8 | 330,400 |
| 2/7 | 3,137 | 3,227 | 3,130 | 3,222 | +65 | +2.1 | 145,600 |
| 2/6 | 3,182 | 3,205 | 3,152 | 3,157 | -55 | -1.7 | 209,200 |
| 2/5 | 3,340 | 3,350 | 3,207 | 3,212 | -128 | -3.8 | 388,000 |
| 2/2 | 3,420 | 3,420 | 3,270 | 3,340 | -60 | -1.8 | 416,000 |
▶︎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