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
2,568.4
円
(09:32)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,559 | 2,585 | 2,557 | 2,574 | +20 | +0.8 | 19,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
