6929東証P貸借
業種 電気機器
日本セラミック 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,970 (23/12/04) | 2,233 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,842 (24/01/11) | 2,233 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,571 | 2,750 | 2,540 | 2,630 | +42 | +1.6 | 2,029,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,445 | 2,480 | 2,265 | 2,383 | -62 | -2.5 | 1,379,900 |
| 22/03 | 2,514 | 2,556 | 2,191 | 2,445 | -66 | -2.6 | 1,637,700 |
| 22/02 | 2,481 | 2,601 | 2,358 | 2,511 | +69 | +2.8 | 1,206,200 |
| 22/01 | 2,840 | 2,844 | 2,316 | 2,442 | -374 | -13.3 | 1,367,100 |
| 21/12 | 2,857 | 3,010 | 2,726 | 2,816 | -46 | -1.6 | 1,035,800 |
| 21/11 | 3,000 | 3,075 | 2,854 | 2,862 | -89 | -3.0 | 957,700 |
| 21/10 | 3,020 | 3,055 | 2,850 | 2,951 | -124 | -4.0 | 806,600 |
| 21/09 | 2,979 | 3,225 | 2,975 | 3,075 | +55 | +1.8 | 929,200 |
| 21/08 | 2,924 | 3,080 | 2,850 | 3,020 | +127 | +4.4 | 1,008,800 |
| 21/07 | 2,921 | 2,984 | 2,791 | 2,893 | -28 | -1.0 | 1,471,700 |
| 21/06 | 2,835 | 3,030 | 2,806 | 2,921 | +115 | +4.1 | 1,419,900 |
| 21/05 | 2,601 | 2,882 | 2,600 | 2,806 | +227 | +8.8 | 1,397,600 |
| 21/04 | 2,675 | 2,762 | 2,551 | 2,579 | -88 | -3.3 | 869,800 |
| 21/03 | 2,698 | 2,828 | 2,624 | 2,667 | +28 | +1.1 | 1,357,000 |
| 21/02 | 2,685 | 3,130 | 2,610 | 2,639 | -76 | -2.8 | 1,511,800 |
| 21/01 | 2,930 | 3,070 | 2,708 | 2,715 | -186 | -6.4 | 1,075,800 |
| 20/12 | 2,867 | 3,045 | 2,867 | 2,901 | +34 | +1.2 | 1,128,900 |
| 20/11 | 2,550 | 3,020 | 2,550 | 2,867 | +337 | +13.3 | 1,624,600 |
| 20/10 | 2,661 | 2,718 | 2,453 | 2,530 | -92 | -3.5 | 1,154,800 |
| 20/09 | 2,480 | 2,729 | 2,415 | 2,622 | +113 | +4.5 | 1,313,000 |
| 20/08 | 2,052 | 2,548 | 2,041 | 2,509 | +478 | +23.5 | 1,419,000 |
| 20/07 | 2,275 | 2,335 | 2,028 | 2,031 | -243 | -10.7 | 980,000 |
| 20/06 | 2,083 | 2,420 | 2,083 | 2,274 | +208 | +10.1 | 1,842,800 |
| 20/05 | 1,979 | 2,133 | 1,960 | 2,066 | +60 | +3.0 | 1,210,500 |
| 20/04 | 1,804 | 2,040 | 1,648 | 2,006 | +160 | +8.7 | 1,919,500 |
| 20/03 | 2,183 | 2,296 | 1,620 | 1,846 | -338 | -15.5 | 3,717,400 |
| 20/02 | 2,383 | 2,537 | 2,168 | 2,184 | -270 | -11.0 | 1,680,500 |
| 20/01 | 2,680 | 2,729 | 2,438 | 2,454 | -261 | -9.6 | 1,401,600 |
| 19/12 | 2,821 | 2,913 | 2,702 | 2,715 | -114 | -4.0 | 1,102,900 |
| 19/11 | 2,803 | 2,890 | 2,718 | 2,829 | -5 | -0.2 | 1,188,800 |
▶︎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
