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
2,501.5
円
(13:31)
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 |
|---|---|
| 2,970 (23/12/04) | 2,432 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,842 (24/01/11) | 2,453 (24/05/20) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,698 | 2,750 | 2,453 | 2,501 | -206 | -7.6 | 1,724,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 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 |
| 17/04 | 2,437 | 2,441 | 2,190 | 2,369 | -48 | -2.0 | 1,399,400 |
| 17/03 | 2,377 | 2,520 | 2,330 | 2,417 | +37 | +1.6 | 2,194,400 |
| 17/02 | 2,089 | 2,439 | 2,045 | 2,380 | +298 | +14.3 | 3,805,700 |
| 17/01 | 2,000 | 2,159 | 1,970 | 2,082 | +82 | +4.1 | 1,909,100 |
| 16/12 | 2,135 | 2,229 | 1,990 | 2,000 | -107 | -5.1 | 2,622,600 |
| 16/11 | 1,938 | 2,149 | 1,920 | 2,107 | +169 | +8.7 | 2,105,000 |
▶︎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