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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,412 | 2,576 | 2,360 | 2,476 | +14 | +0.6 | 1,023,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,206 | 1,207 | 1,116 | 1,175 | -43 | -3.5 | 1,014,400 |
| 21/09 | 1,221 | 1,332 | 1,218 | 1,218 | -10 | -0.8 | 1,303,200 |
| 21/08 | 1,220 | 1,280 | 1,160 | 1,228 | +8 | +0.7 | 1,279,600 |
| 21/07 | 1,083 | 1,242 | 1,072 | 1,220 | +144 | +13.4 | 1,616,000 |
| 21/06 | 1,106 | 1,158 | 1,070 | 1,076 | -42 | -3.8 | 1,410,400 |
| 21/05 | 1,091 | 1,205 | 1,070 | 1,118 | +12 | +1.1 | 2,938,000 |
| 21/04 | 1,235 | 1,242 | 1,098 | 1,106 | -117 | -9.6 | 1,518,000 |
| 21/03 | 1,205 | 1,302 | 1,133 | 1,223 | +23 | +1.9 | 2,492,400 |
| 21/02 | 1,192 | 1,240 | 1,138 | 1,200 | -12 | -1.0 | 2,137,200 |
| 21/01 | 985 | 1,252 | 953 | 1,212 | +226 | +22.9 | 4,680,400 |
| 20/12 | 900 | 1,112 | 865 | 986 | +88 | +9.8 | 5,730,000 |
| 20/11 | 707 | 958 | 702 | 898 | +193 | +27.4 | 5,346,400 |
| 20/10 | 746 | 786 | 692 | 705 | -41 | -5.5 | 1,881,200 |
| 20/09 | 773 | 801 | 712 | 746 | -22 | -2.9 | 2,412,400 |
| 20/08 | 766 | 846 | 745 | 768 | -30 | -3.8 | 1,308,000 |
| 20/07 | 917 | 932 | 792 | 798 | -112 | -12.3 | 1,883,600 |
| 20/06 | 995 | 1,093 | 907 | 910 | -76 | -7.7 | 2,004,400 |
| 20/05 | 957 | 1,062 | 917 | 986 | +29 | +3.0 | 1,571,600 |
| 20/04 | 992 | 1,003 | 825 | 957 | -64 | -6.3 | 2,296,400 |
| 20/03 | 1,372 | 1,477 | 915 | 1,021 | -356 | -25.9 | 3,707,600 |
| 20/02 | 1,537 | 1,677 | 1,372 | 1,377 | -260 | -15.9 | 1,542,800 |
| 20/01 | 1,585 | 1,682 | 1,562 | 1,637 | +32 | +2.0 | 1,051,200 |
| 19/12 | 1,435 | 1,657 | 1,432 | 1,605 | +173 | +12.1 | 2,329,600 |
| 19/11 | 1,440 | 1,560 | 1,407 | 1,432 | -23 | -1.6 | 2,156,800 |
▶︎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
