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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,369 | 2,488 | 2,360 | 2,476 | +93 | +3.9 | 321,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,463 | 2,468 | 2,383 | 2,383 | -83 | -3.4 | 274,000 |
| 11/8 | 2,493 | 2,576 | 2,426 | 2,466 | +23 | +0.9 | 341,400 |
| 11/1 | 2,174 | 2,538 | 2,174 | 2,443 | +269 | +12.4 | 847,800 |
| 10/25 | 2,295 | 2,302 | 2,151 | 2,174 | -107 | -4.7 | 333,200 |
| 10/18 | 2,360 | 2,370 | 2,263 | 2,281 | -45 | -1.9 | 196,100 |
| 10/11 | 2,434 | 2,442 | 2,273 | 2,326 | -80 | -3.3 | 539,600 |
| 10/4 | 2,232 | 2,422 | 2,217 | 2,406 | +124 | +5.4 | 539,300 |
| 9/27 | 2,198 | 2,333 | 2,174 | 2,282 | +92 | +4.2 | 457,700 |
| 9/20 | 2,100 | 2,223 | 2,056 | 2,190 | +117 | +5.6 | 226,900 |
| 9/13 | 2,036 | 2,116 | 2,029 | 2,073 | -13 | -0.6 | 233,400 |
| 9/6 | 2,217 | 2,268 | 2,060 | 2,086 | -100 | -4.6 | 383,500 |
| 8/30 | 2,236 | 2,236 | 2,140 | 2,186 | -51 | -2.3 | 443,300 |
| 8/23 | 2,290 | 2,324 | 2,194 | 2,237 | -61 | -2.7 | 277,100 |
| 8/16 | 2,141 | 2,318 | 2,141 | 2,298 | +159 | +7.4 | 284,600 |
| 8/9 | 2,028 | 2,256 | 1,843 | 2,139 | -68 | -3.1 | 1,022,900 |
| 8/2 | 2,524 | 2,678 | 2,206 | 2,207 | -275 | -11.1 | 968,800 |
| 7/26 | 2,667 | 2,695 | 2,465 | 2,482 | -177 | -6.7 | 522,100 |
| 7/19 | 2,745 | 2,763 | 2,636 | 2,659 | -78 | -2.9 | 307,000 |
| 7/12 | 2,721 | 2,781 | 2,668 | 2,737 | -5 | -0.2 | 608,200 |
| 7/5 | 2,800 | 2,819 | 2,726 | 2,742 | -50 | -1.8 | 622,400 |
| 6/28 | 2,800 | 2,853 | 2,767 | 2,792 | +4 | +0.1 | 350,000 |
| 6/21 | 2,863 | 2,877 | 2,742 | 2,788 | -114 | -3.9 | 448,700 |
| 6/14 | 2,988 | 3,020 | 2,800 | 2,902 | -92 | -3.1 | 438,600 |
| 6/7 | 3,135 | 3,240 | 2,956 | 2,994 | -111 | -3.6 | 471,200 |
| 5/31 | 3,130 | 3,190 | 2,901 | 3,105 | 0 | 0.0 | 656,800 |
| 5/24 | 3,145 | 3,250 | 2,986 | 3,105 | -30 | -1.0 | 539,200 |
| 5/17 | 3,280 | 3,345 | 3,030 | 3,135 | -165 | -5.0 | 984,900 |
| 5/10 | 3,345 | 3,410 | 3,270 | 3,300 | 0 | 0.0 | 409,900 |
| 5/2 | 3,260 | 3,415 | 3,225 | 3,300 | +85 | +2.6 | 300,900 |
| 4/26 | 3,225 | 3,270 | 3,135 | 3,215 | -10 | -0.3 | 384,100 |
▶︎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
