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 | 2,127,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,706 | 2,862 | 2,587 | 2,834 | +110 | +4.0 | 1,275,200 |
| 19/09 | 2,630 | 2,865 | 2,561 | 2,724 | +78 | +3.0 | 1,155,400 |
| 19/08 | 2,867 | 2,931 | 2,544 | 2,646 | -211 | -7.4 | 1,609,600 |
| 19/07 | 2,981 | 3,060 | 2,741 | 2,857 | -31 | -1.1 | 1,428,400 |
| 19/06 | 2,802 | 2,987 | 2,676 | 2,888 | +24 | +0.8 | 1,765,500 |
| 19/05 | 3,145 | 3,195 | 2,794 | 2,864 | -291 | -9.2 | 1,255,800 |
| 19/04 | 3,015 | 3,165 | 2,995 | 3,155 | +190 | +6.4 | 1,018,500 |
| 19/03 | 2,846 | 2,984 | 2,752 | 2,965 | +147 | +5.2 | 1,664,500 |
| 19/02 | 2,530 | 2,898 | 2,505 | 2,818 | +301 | +12.0 | 1,345,000 |
| 19/01 | 2,279 | 2,543 | 2,198 | 2,517 | +163 | +6.9 | 1,370,500 |
| 18/12 | 2,920 | 2,983 | 2,118 | 2,354 | -506 | -17.7 | 1,553,300 |
| 18/11 | 2,789 | 3,115 | 2,629 | 2,860 | +85 | +3.1 | 1,526,300 |
| 18/10 | 3,045 | 3,105 | 2,558 | 2,775 | -250 | -8.3 | 1,559,800 |
| 18/09 | 3,005 | 3,075 | 2,763 | 3,025 | +42 | +1.4 | 1,166,700 |
| 18/08 | 2,943 | 3,295 | 2,904 | 2,983 | +59 | +2.0 | 2,342,700 |
| 18/07 | 2,887 | 2,982 | 2,713 | 2,924 | +37 | +1.3 | 1,501,800 |
| 18/06 | 2,704 | 3,115 | 2,699 | 2,887 | +200 | +7.4 | 4,015,700 |
| 18/05 | 2,880 | 2,927 | 2,557 | 2,687 | -223 | -7.7 | 2,527,200 |
| 18/04 | 2,916 | 2,992 | 2,811 | 2,910 | -35 | -1.2 | 1,407,300 |
| 18/03 | 3,025 | 3,025 | 2,661 | 2,945 | -75 | -2.5 | 1,747,300 |
| 18/02 | 3,100 | 3,160 | 2,645 | 3,020 | -60 | -2.0 | 2,131,800 |
| 18/01 | 2,926 | 3,240 | 2,919 | 3,080 | +183 | +6.3 | 2,294,100 |
| 17/12 | 3,045 | 3,070 | 2,816 | 2,897 | -148 | -4.9 | 3,060,600 |
| 17/11 | 3,225 | 3,360 | 2,876 | 3,045 | -185 | -5.7 | 2,832,300 |
| 17/10 | 3,160 | 3,285 | 2,971 | 3,230 | +70 | +2.2 | 2,339,200 |
| 17/09 | 2,934 | 3,170 | 2,708 | 3,160 | +243 | +8.3 | 2,159,800 |
| 17/08 | 2,862 | 3,015 | 2,735 | 2,917 | +20 | +0.7 | 3,087,600 |
| 17/07 | 2,620 | 2,965 | 2,554 | 2,897 | +278 | +10.6 | 2,943,900 |
| 17/06 | 2,658 | 2,766 | 2,598 | 2,619 | -21 | -0.8 | 2,189,600 |
| 17/05 | 2,364 | 2,690 | 2,353 | 2,640 | +271 | +11.4 | 2,582,000 |
▶︎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
