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
2,353.6
円
(15:23)
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 | 2,340 | 2,353 | -109 | -4.4 | 1,155,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,475 | 1,487 | 1,340 | 1,380 | -110 | -7.4 | 4,414,000 |
| 07/03 | 1,450 | 1,530 | 1,325 | 1,490 | +58 | +4.1 | 6,379,600 |
| 07/02 | 1,217 | 1,560 | 1,200 | 1,432 | +225 | +18.6 | 7,634,800 |
| 07/01 | 1,197 | 1,285 | 1,125 | 1,207 | +22 | +1.9 | 3,078,400 |
| 06/12 | 1,067 | 1,235 | 1,062 | 1,185 | +118 | +11.1 | 6,342,000 |
| 06/11 | 1,082 | 1,127 | 980 | 1,067 | -23 | -2.1 | 2,627,600 |
| 06/10 | 1,047 | 1,130 | 967 | 1,090 | +43 | +4.1 | 4,051,600 |
| 06/09 | 1,115 | 1,195 | 1,012 | 1,047 | -63 | -5.7 | 2,850,800 |
| 06/08 | 1,057 | 1,185 | 1,012 | 1,110 | +53 | +5.0 | 4,971,600 |
| 06/07 | 1,162 | 1,170 | 890 | 1,057 | -100 | -8.6 | 4,518,800 |
| 06/06 | 1,067 | 1,225 | 927 | 1,157 | +100 | +9.5 | 6,774,800 |
| 06/05 | 1,540 | 1,600 | 1,052 | 1,057 | -498 | -32.0 | 7,419,200 |
| 06/04 | 1,725 | 1,775 | 1,512 | 1,555 | -125 | -7.4 | 5,110,400 |
| 06/03 | 1,547 | 1,687 | 1,477 | 1,680 | +75 | +4.7 | 5,459,600 |
| 06/02 | 1,840 | 1,940 | 1,257 | 1,605 | -247 | -13.3 | 7,221,600 |
| 06/01 | 1,752 | 2,045 | 1,630 | 1,852 | +250 | +15.6 | 8,132,000 |
| 05/12 | 1,262 | 1,737 | 1,252 | 1,602 | +340 | +26.9 | 8,139,600 |
| 05/11 | 1,225 | 1,352 | 1,202 | 1,262 | +47 | +3.9 | 4,676,800 |
| 05/10 | 1,187 | 1,275 | 1,132 | 1,215 | +28 | +2.4 | 5,385,200 |
| 05/09 | 1,072 | 1,242 | 1,010 | 1,187 | +127 | +12.0 | 16,252,000 |
| 05/08 | 857 | 1,080 | 787 | 1,060 | +205 | +24.0 | 41,082,000 |
| 05/07 | 805 | 872 | 802 | 855 | +45 | +5.6 | 8,846,400 |
| 05/06 | 777 | 852 | 767 | 810 | +25 | +3.2 | 7,032,400 |
| 05/05 | 715 | 800 | 710 | 785 | +65 | +9.0 | 6,166,400 |
| 05/04 | 777 | 807 | 702 | 720 | -70 | -8.9 | 3,142,400 |
| 05/03 | 807 | 867 | 765 | 790 | -20 | -2.5 | 14,263,600 |
| 05/02 | 760 | 850 | 750 | 810 | +58 | +7.7 | 14,526,400 |
| 05/01 | 762 | 802 | 745 | 752 | -10 | -1.3 | 5,296,000 |
| 04/12 | 762 | 817 | 715 | 762 | -3 | -0.4 | 10,943,600 |
| 04/11 | 792 | 907 | 720 | 765 | -25 | -3.2 | 52,787,200 |
▶︎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
