！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
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) | 1,477 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,765 (24/02/28) | 2,817 (24/01/09) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,947 | 3,765 | 2,817 | 3,300 | +365 | +12.4 | 13,928,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,265 | 3,000 | 1,250 | 2,935 | +1,670 | +132.0 | 34,843,600 |
| 2022 | 1,121 | 1,287 | 938 | 1,265 | +162 | +14.7 | 14,660,400 |
| 2021 | 985 | 1,332 | 953 | 1,103 | +117 | +11.9 | 23,196,000 |
| 2020 | 1,585 | 1,682 | 692 | 986 | -619 | -38.6 | 30,735,600 |
| 2019 | 1,590 | 1,772 | 1,218 | 1,605 | -52 | -3.1 | 40,744,400 |
| 2018 | 1,196 | 2,307 | 1,155 | 1,657 | +474 | +40.1 | 55,351,200 |
| 2017 | 770 | 1,427 | 770 | 1,183 | +416 | +54.2 | 37,484,800 |
| 2016 | 697 | 837 | 562 | 767 | +70 | +10.0 | 17,568,800 |
| 2015 | 615 | 712 | 552 | 697 | +77 | +12.4 | 20,362,000 |
| 2014 | 625 | 685 | 507 | 620 | -7 | -1.1 | 24,782,000 |
| 2013 | 592 | 752 | 427 | 627 | +50 | +8.7 | 100,650,000 |
| 2012 | 597 | 735 | 370 | 577 | -8 | -1.4 | 67,277,200 |
| 2011 | 832 | 1,087 | 505 | 585 | -242 | -29.3 | 86,907,200 |
| 2010 | 400 | 1,295 | 390 | 827 | +420 | +103.2 | 704,620,800 |
| 2009 | 597 | 610 | 322 | 407 | -185 | -31.3 | 22,959,200 |
| 2008 | 722 | 840 | 277 | 592 | -140 | -19.1 | 52,416,000 |
| 2007 | 1,197 | 1,560 | 682 | 732 | -453 | -38.2 | 56,340,800 |
| 2006 | 1,752 | 2,045 | 890 | 1,185 | -417 | -26.0 | 65,480,000 |
| 2005 | 762 | 1,737 | 702 | 1,602 | +840 | +110.2 | 134,809,200 |
| 2004 | 375 | 907 | 375 | 762 | +397 | +108.8 | 239,884,400 |
| 2003 | 190 | 467 | 175 | 365 | +180 | +97.3 | 55,334,400 |
| 2002 | 250 | 322 | 155 | 185 | -62 | -25.1 | 6,268,800 |
| 2001 | 347 | 585 | 200 | 247 | -93 | -27.4 | 15,837,200 |
| 2000 | 457 | 550 | 312 | 340 | -120 | -26.1 | 7,815,200 |
| 1999 | 322 | 662 | 290 | 460 | +135 | +41.5 | 11,246,800 |
| 1998 | 345 | 650 | 262 | 325 | -5 | -1.5 | 2,718,000 |
| 1997 | 925 | 1,000 | 320 | 330 | -615 | -65.1 | 3,205,600 |
| 1996 | 1,475 | 1,825 | 872 | 945 | -527 | -35.8 | 12,883,600 |
| 1995 | 1,090 | 1,625 | 735 | 1,472 | +382 | +35.1 | 19,279,200 |
| 1994 | 937 | 1,475 | 912 | 1,090 | +165 | +17.8 | 3,917,200 |
▶︎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