！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
3,307
円
(09:17)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,260 | 3,415 | 3,225 | 3,300 | +85 | +2.6 | 264,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,225 | 3,270 | 3,135 | 3,215 | -10 | -0.3 | 384,100 |
| 4/19 | 3,430 | 3,560 | 3,190 | 3,225 | -225 | -6.5 | 507,500 |
| 4/12 | 3,400 | 3,490 | 3,305 | 3,450 | +85 | +2.5 | 439,400 |
| 4/5 | 3,520 | 3,525 | 3,330 | 3,365 | -140 | -4.0 | 567,900 |
| 3/29 | 3,522 | 3,685 | 3,355 | 3,505 | -20 | -0.6 | 852,100 |
| 3/22 | 3,525 | 3,592 | 3,467 | 3,525 | -15 | -0.4 | 600,400 |
| 3/15 | 3,562 | 3,575 | 3,365 | 3,540 | -75 | -2.1 | 774,800 |
| 3/8 | 3,632 | 3,670 | 3,475 | 3,615 | +20 | +0.6 | 882,800 |
| 3/1 | 3,670 | 3,765 | 3,557 | 3,595 | 0 | 0.0 | 1,344,400 |
| 2/22 | 3,332 | 3,672 | 3,332 | 3,595 | +300 | +9.1 | 1,012,000 |
| 2/16 | 3,350 | 3,452 | 3,275 | 3,295 | +8 | +0.2 | 825,200 |
| 2/9 | 3,340 | 3,365 | 3,130 | 3,287 | -53 | -1.6 | 1,279,600 |
| 2/2 | 2,972 | 3,435 | 2,945 | 3,340 | +360 | +12.1 | 1,627,200 |
| 1/26 | 3,002 | 3,067 | 2,975 | 2,980 | -17 | -0.6 | 658,400 |
| 1/19 | 2,942 | 3,050 | 2,942 | 2,997 | +70 | +2.4 | 791,200 |
| 1/12 | 2,882 | 3,002 | 2,817 | 2,927 | +60 | +2.1 | 762,400 |
| 1/5 | 2,947 | 2,987 | 2,865 | 2,867 | -68 | -2.3 | 269,600 |
| 12/29 | 2,887 | 3,000 | 2,792 | 2,935 | +75 | +2.6 | 821,600 |
| 12/22 | 2,655 | 2,887 | 2,625 | 2,860 | +205 | +7.7 | 991,200 |
| 12/15 | 2,775 | 2,807 | 2,637 | 2,655 | -75 | -2.8 | 696,000 |
| 12/8 | 2,827 | 2,912 | 2,725 | 2,730 | -97 | -3.4 | 873,600 |
| 12/1 | 2,497 | 2,885 | 2,465 | 2,827 | +330 | +13.2 | 1,330,000 |
| 11/24 | 2,515 | 2,555 | 2,460 | 2,497 | -45 | -1.8 | 333,600 |
| 11/17 | 2,590 | 2,592 | 2,505 | 2,542 | -58 | -2.2 | 332,000 |
| 11/10 | 2,582 | 2,602 | 2,467 | 2,600 | +48 | +1.9 | 688,400 |
| 11/2 | 2,340 | 2,567 | 2,305 | 2,552 | +210 | +9.0 | 840,400 |
| 10/27 | 2,310 | 2,380 | 2,255 | 2,342 | +35 | +1.5 | 595,200 |
| 10/20 | 2,255 | 2,332 | 2,252 | 2,307 | +15 | +0.7 | 300,800 |
| 10/13 | 2,312 | 2,347 | 2,285 | 2,292 | +2 | +0.1 | 245,600 |
| 10/6 | 2,402 | 2,435 | 2,197 | 2,290 | -117 | -4.9 | 561,200 |
▶︎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