！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,340 | 3,340 | 3,255 | 3,300 | -110 | -3.2 | 191,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,520 | 3,560 | 3,135 | 3,410 | -95 | -2.7 | 2,056,600 |
| 24/03 | 3,612 | 3,685 | 3,355 | 3,505 | -125 | -3.4 | 3,325,700 |
| 24/02 | 3,280 | 3,765 | 3,130 | 3,630 | +530 | +17.1 | 5,354,400 |
| 24/01 | 2,947 | 3,100 | 2,817 | 3,100 | +165 | +5.6 | 3,000,000 |
| 23/12 | 2,852 | 3,000 | 2,625 | 2,935 | +128 | +4.6 | 3,841,200 |
| 23/11 | 2,527 | 2,812 | 2,460 | 2,807 | +430 | +18.1 | 2,705,200 |
| 23/10 | 2,402 | 2,435 | 2,197 | 2,377 | -30 | -1.3 | 2,063,200 |
| 23/09 | 2,367 | 2,645 | 2,355 | 2,407 | +27 | +1.1 | 3,194,400 |
| 23/08 | 2,737 | 2,742 | 2,367 | 2,380 | -332 | -12.2 | 4,215,200 |
| 23/07 | 2,252 | 2,752 | 2,192 | 2,712 | +497 | +22.4 | 4,288,800 |
| 23/06 | 1,637 | 2,257 | 1,637 | 2,215 | +570 | +34.7 | 3,578,400 |
| 23/05 | 1,540 | 1,707 | 1,477 | 1,645 | +108 | +7.0 | 2,557,600 |
| 23/04 | 1,675 | 1,682 | 1,487 | 1,537 | -123 | -7.4 | 1,406,800 |
| 23/03 | 1,557 | 1,767 | 1,550 | 1,660 | +80 | +5.1 | 2,952,000 |
| 23/02 | 1,497 | 1,667 | 1,422 | 1,580 | +88 | +5.9 | 1,973,600 |
| 23/01 | 1,265 | 1,505 | 1,250 | 1,492 | +227 | +17.9 | 2,067,200 |
| 22/12 | 1,250 | 1,272 | 1,182 | 1,265 | +8 | +0.6 | 957,600 |
| 22/11 | 1,141 | 1,267 | 1,141 | 1,257 | +102 | +8.8 | 995,600 |
| 22/10 | 1,150 | 1,211 | 1,125 | 1,155 | -2 | -0.2 | 976,800 |
| 22/09 | 1,181 | 1,287 | 1,148 | 1,157 | -24 | -2.0 | 1,238,400 |
| 22/08 | 1,140 | 1,211 | 1,135 | 1,181 | +69 | +6.2 | 1,125,600 |
| 22/07 | 1,083 | 1,143 | 1,066 | 1,112 | +40 | +3.7 | 856,400 |
| 22/06 | 1,072 | 1,103 | 1,037 | 1,072 | 0 | 0.0 | 1,001,200 |
| 22/05 | 1,016 | 1,078 | 977 | 1,072 | +60 | +5.9 | 1,304,000 |
| 22/04 | 1,027 | 1,048 | 988 | 1,012 | -20 | -1.9 | 809,200 |
| 22/03 | 1,096 | 1,107 | 938 | 1,032 | -56 | -5.2 | 2,108,800 |
| 22/02 | 1,133 | 1,135 | 1,052 | 1,088 | -43 | -3.8 | 1,374,800 |
| 22/01 | 1,121 | 1,223 | 1,075 | 1,131 | +28 | +2.5 | 1,912,000 |
| 21/12 | 983 | 1,117 | 975 | 1,103 | +128 | +13.1 | 1,342,400 |
| 21/11 | 1,143 | 1,150 | 975 | 975 | -200 | -17.0 | 1,464,000 |
▶︎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