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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,435 | 1,517 | 1,372 | 1,455 | +43 | +3.1 | 2,572,800 |
| 19/09 | 1,282 | 1,455 | 1,282 | 1,412 | +122 | +9.5 | 2,173,600 |
| 19/08 | 1,430 | 1,470 | 1,218 | 1,290 | -215 | -14.3 | 3,387,600 |
| 19/07 | 1,560 | 1,592 | 1,490 | 1,505 | -30 | -2.0 | 2,853,200 |
| 19/06 | 1,492 | 1,547 | 1,442 | 1,535 | +30 | +2.0 | 2,791,200 |
| 19/05 | 1,442 | 1,560 | 1,355 | 1,505 | +43 | +2.9 | 3,861,600 |
| 19/04 | 1,412 | 1,507 | 1,392 | 1,462 | +77 | +5.6 | 2,877,600 |
| 19/03 | 1,480 | 1,500 | 1,365 | 1,385 | -95 | -6.4 | 3,551,200 |
| 19/02 | 1,425 | 1,527 | 1,320 | 1,480 | +50 | +3.5 | 6,569,200 |
| 19/01 | 1,590 | 1,772 | 1,417 | 1,430 | -227 | -13.7 | 5,620,000 |
| 18/12 | 1,712 | 1,832 | 1,487 | 1,657 | -30 | -1.8 | 4,362,800 |
| 18/11 | 1,712 | 1,952 | 1,557 | 1,687 | -175 | -9.4 | 5,486,800 |
| 18/10 | 2,210 | 2,262 | 1,645 | 1,862 | -328 | -15.0 | 4,837,600 |
| 18/09 | 2,097 | 2,300 | 2,037 | 2,190 | +115 | +5.5 | 4,795,600 |
| 18/08 | 2,125 | 2,307 | 2,007 | 2,075 | -22 | -1.1 | 8,774,000 |
| 18/07 | 1,605 | 2,112 | 1,515 | 2,097 | +517 | +32.7 | 6,605,200 |
| 18/06 | 1,425 | 1,652 | 1,422 | 1,580 | +150 | +10.5 | 4,028,400 |
| 18/05 | 1,255 | 1,435 | 1,250 | 1,430 | +165 | +13.0 | 3,286,400 |
| 18/04 | 1,275 | 1,287 | 1,181 | 1,265 | +5 | +0.4 | 2,223,600 |
| 18/03 | 1,267 | 1,345 | 1,182 | 1,260 | -15 | -1.2 | 3,170,000 |
| 18/02 | 1,262 | 1,470 | 1,228 | 1,275 | +119 | +10.3 | 5,816,000 |
| 18/01 | 1,196 | 1,228 | 1,155 | 1,156 | -27 | -2.3 | 1,964,800 |
| 17/12 | 1,162 | 1,197 | 1,126 | 1,183 | +23 | +2.0 | 2,386,000 |
| 17/11 | 1,222 | 1,222 | 1,086 | 1,160 | -55 | -4.5 | 4,952,800 |
| 17/10 | 1,332 | 1,415 | 1,207 | 1,215 | -132 | -9.8 | 2,849,600 |
| 17/09 | 1,370 | 1,372 | 1,267 | 1,347 | -18 | -1.3 | 2,143,200 |
| 17/08 | 1,192 | 1,427 | 1,192 | 1,365 | +155 | +12.8 | 3,422,400 |
| 17/07 | 1,095 | 1,270 | 1,067 | 1,210 | +128 | +11.8 | 2,309,600 |
| 17/06 | 1,092 | 1,140 | 1,052 | 1,082 | -10 | -0.9 | 1,980,000 |
| 17/05 | 1,067 | 1,162 | 1,067 | 1,092 | +7 | +0.7 | 2,750,400 |
▶︎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
