決算new！
2024/05/13 発表
今期経常は8％減益へ
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
3,059
円
(21:40)
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) | 1,632 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 3,280 | 3,345 | 3,050 | 3,070 | -230 | -7.0 | 1,013,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,447 | 2,477 | 2,395 | 2,407 | -48 | -2.0 | 524,400 |
| 9/22 | 2,512 | 2,565 | 2,437 | 2,455 | -65 | -2.6 | 443,200 |
| 9/15 | 2,537 | 2,580 | 2,455 | 2,520 | -30 | -1.2 | 667,600 |
| 9/8 | 2,387 | 2,645 | 2,387 | 2,550 | +163 | +6.8 | 1,345,600 |
| 9/1 | 2,477 | 2,537 | 2,355 | 2,387 | -100 | -4.0 | 1,796,000 |
| 8/25 | 2,565 | 2,577 | 2,475 | 2,487 | -83 | -3.2 | 606,000 |
| 8/18 | 2,587 | 2,642 | 2,552 | 2,570 | -5 | -0.2 | 551,600 |
| 8/10 | 2,565 | 2,625 | 2,500 | 2,575 | -5 | -0.2 | 569,600 |
| 8/4 | 2,750 | 2,752 | 2,577 | 2,580 | +85 | +3.4 | 1,273,200 |
| 7/28 | 2,357 | 2,507 | 2,312 | 2,495 | +173 | +7.5 | 1,412,000 |
| 7/21 | 2,250 | 2,337 | 2,222 | 2,322 | +90 | +4.0 | 786,800 |
| 7/14 | 2,250 | 2,297 | 2,197 | 2,232 | +17 | +0.8 | 806,800 |
| 7/7 | 2,252 | 2,332 | 2,192 | 2,215 | 0 | 0.0 | 915,600 |
| 6/30 | 2,085 | 2,257 | 2,077 | 2,215 | +115 | +5.5 | 994,000 |
| 6/23 | 2,072 | 2,152 | 2,030 | 2,100 | +35 | +1.7 | 636,000 |
| 6/16 | 1,775 | 2,065 | 1,775 | 2,065 | +313 | +17.9 | 1,302,800 |
| 6/9 | 1,685 | 1,755 | 1,672 | 1,752 | +87 | +5.2 | 517,600 |
| 6/2 | 1,670 | 1,707 | 1,632 | 1,665 | +18 | +1.1 | 422,400 |
| 5/26 | 1,670 | 1,707 | 1,642 | 1,647 | -8 | -0.5 | 388,000 |
| 5/19 | 1,645 | 1,707 | 1,645 | 1,655 | +95 | +6.1 | 792,400 |
| 5/12 | 1,537 | 1,655 | 1,477 | 1,560 | +10 | +0.7 | 970,000 |
| 5/2 | 1,540 | 1,567 | 1,535 | 1,550 | +13 | +0.9 | 112,800 |
| 4/28 | 1,577 | 1,577 | 1,487 | 1,537 | -43 | -2.7 | 287,200 |
| 4/21 | 1,587 | 1,597 | 1,527 | 1,580 | -17 | -1.1 | 296,800 |
| 4/14 | 1,577 | 1,620 | 1,525 | 1,597 | +35 | +2.2 | 401,200 |
| 4/7 | 1,675 | 1,682 | 1,535 | 1,562 | -98 | -5.9 | 421,600 |
| 3/31 | 1,607 | 1,660 | 1,567 | 1,660 | +70 | +4.4 | 474,000 |
| 3/24 | 1,620 | 1,622 | 1,560 | 1,590 | -35 | -2.2 | 312,800 |
▶︎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