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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,130 | 3,190 | 2,983 | 2,993 | -112 | -3.6 | 460,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,670 | 1,687 | 1,595 | 1,625 | -65 | -3.9 | 687,600 |
| 3/10 | 1,755 | 1,767 | 1,685 | 1,690 | -32 | -1.9 | 694,800 |
| 3/3 | 1,525 | 1,767 | 1,525 | 1,722 | +190 | +12.4 | 1,049,200 |
| 2/24 | 1,600 | 1,667 | 1,522 | 1,532 | -48 | -3.0 | 659,600 |
| 2/17 | 1,460 | 1,580 | 1,460 | 1,580 | +123 | +8.4 | 412,800 |
| 2/10 | 1,455 | 1,482 | 1,422 | 1,457 | +7 | +0.5 | 294,800 |
| 2/3 | 1,487 | 1,510 | 1,425 | 1,450 | -27 | -1.8 | 664,000 |
| 1/27 | 1,457 | 1,492 | 1,447 | 1,477 | +32 | +2.2 | 409,200 |
| 1/20 | 1,420 | 1,445 | 1,365 | 1,445 | +68 | +4.9 | 514,000 |
| 1/13 | 1,357 | 1,395 | 1,325 | 1,377 | +50 | +3.8 | 464,800 |
| 1/6 | 1,265 | 1,342 | 1,250 | 1,327 | +62 | +4.9 | 355,200 |
| 12/30 | 1,223 | 1,272 | 1,223 | 1,265 | +42 | +3.4 | 177,200 |
| 12/23 | 1,228 | 1,252 | 1,182 | 1,223 | +1 | +0.1 | 292,000 |
| 12/16 | 1,212 | 1,247 | 1,203 | 1,222 | +19 | +1.6 | 198,400 |
| 12/9 | 1,211 | 1,232 | 1,196 | 1,203 | -19 | -1.6 | 151,200 |
| 12/2 | 1,257 | 1,267 | 1,205 | 1,222 | -30 | -2.4 | 243,600 |
| 11/25 | 1,236 | 1,257 | 1,231 | 1,252 | +12 | +1.0 | 164,000 |
| 11/18 | 1,221 | 1,247 | 1,211 | 1,240 | +14 | +1.1 | 201,600 |
| 11/11 | 1,162 | 1,231 | 1,162 | 1,226 | +66 | +5.7 | 255,600 |
| 11/4 | 1,167 | 1,177 | 1,141 | 1,160 | -15 | -1.3 | 378,000 |
| 10/28 | 1,151 | 1,182 | 1,125 | 1,175 | +22 | +1.9 | 338,000 |
| 10/21 | 1,170 | 1,198 | 1,153 | 1,153 | -17 | -1.5 | 138,400 |
| 10/14 | 1,183 | 1,200 | 1,140 | 1,170 | -31 | -2.6 | 158,400 |
| 10/7 | 1,150 | 1,211 | 1,135 | 1,201 | +44 | +3.8 | 233,600 |
| 9/30 | 1,238 | 1,238 | 1,148 | 1,157 | -81 | -6.5 | 332,800 |
| 9/22 | 1,245 | 1,252 | 1,225 | 1,238 | +3 | +0.2 | 107,600 |
| 9/16 | 1,270 | 1,287 | 1,221 | 1,235 | -17 | -1.4 | 306,400 |
| 9/9 | 1,182 | 1,272 | 1,173 | 1,252 | +66 | +5.6 | 344,000 |
▶︎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