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 |
|---|---|
| 3,765 (24/02/28) | 1,843 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,765 (24/02/28) | 1,843 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,437 | 2,461 | 2,411 | 2,448 | -15 | -0.6 | 41,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 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 |
| 2/1 | 3,280 | 3,435 | 3,255 | 3,400 | +300 | +9.7 | 692,800 |
| 1/31 | 3,005 | 3,100 | 3,000 | 3,100 | +115 | +3.9 | 288,000 |
| 1/30 | 3,035 | 3,035 | 2,985 | 2,985 | -47 | -1.6 | 118,400 |
| 1/29 | 2,972 | 3,042 | 2,945 | 3,032 | +52 | +1.7 | 112,000 |
| 1/26 | 3,042 | 3,065 | 2,980 | 2,980 | -87 | -2.8 | 163,200 |
| 1/25 | 3,000 | 3,067 | 3,000 | 3,067 | +72 | +2.4 | 202,000 |
| 1/24 | 2,987 | 2,997 | 2,975 | 2,995 | 0 | 0.0 | 66,400 |
| 1/23 | 3,002 | 3,037 | 2,990 | 2,995 | -25 | -0.8 | 127,600 |
| 1/22 | 3,002 | 3,052 | 2,987 | 3,020 | +23 | +0.8 | 99,200 |
| 1/19 | 3,042 | 3,042 | 2,987 | 2,997 | -18 | -0.6 | 98,400 |
▶︎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
