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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/10 | 1,890 | 1,958 | 1,854 | 1,938 | +58 | +3.1 | 1,504,300 |
| 16/09 | 1,949 | 1,959 | 1,811 | 1,880 | -63 | -3.2 | 1,342,900 |
| 16/08 | 2,044 | 2,044 | 1,832 | 1,943 | -101 | -4.9 | 1,845,600 |
| 16/07 | 1,923 | 2,119 | 1,909 | 2,044 | +121 | +6.3 | 2,461,500 |
| 16/06 | 2,031 | 2,046 | 1,860 | 1,923 | -137 | -6.7 | 2,165,100 |
| 16/05 | 1,953 | 2,099 | 1,871 | 2,060 | +75 | +3.8 | 2,367,400 |
| 16/04 | 1,960 | 2,129 | 1,816 | 1,985 | +31 | +1.6 | 2,947,500 |
| 16/03 | 1,874 | 1,994 | 1,844 | 1,954 | +91 | +4.9 | 3,170,400 |
| 16/02 | 1,837 | 1,909 | 1,658 | 1,863 | +41 | +2.3 | 3,355,100 |
| 16/01 | 1,901 | 1,902 | 1,706 | 1,822 | -99 | -5.2 | 1,968,900 |
| 15/12 | 1,950 | 2,033 | 1,910 | 1,921 | -28 | -1.4 | 3,123,200 |
| 15/11 | 1,760 | 1,979 | 1,742 | 1,949 | +163 | +9.1 | 2,980,300 |
| 15/10 | 1,764 | 1,821 | 1,671 | 1,786 | +22 | +1.3 | 1,687,200 |
| 15/09 | 1,726 | 1,816 | 1,617 | 1,764 | +39 | +2.3 | 1,589,000 |
| 15/08 | 1,686 | 1,858 | 1,608 | 1,725 | +63 | +3.8 | 2,715,700 |
| 15/07 | 1,712 | 1,785 | 1,643 | 1,662 | -44 | -2.6 | 2,013,600 |
| 15/06 | 1,773 | 1,810 | 1,692 | 1,706 | -74 | -4.2 | 2,247,100 |
| 15/05 | 1,703 | 1,795 | 1,678 | 1,780 | +56 | +3.3 | 1,983,500 |
| 15/04 | 1,658 | 1,764 | 1,625 | 1,724 | +64 | +3.9 | 3,143,000 |
| 15/03 | 1,688 | 1,694 | 1,578 | 1,660 | -4 | -0.2 | 3,216,800 |
| 15/02 | 1,783 | 1,836 | 1,490 | 1,664 | -121 | -6.8 | 5,991,000 |
| 15/01 | 1,790 | 1,798 | 1,630 | 1,785 | -3 | -0.2 | 2,993,500 |
| 14/12 | 1,749 | 1,848 | 1,732 | 1,788 | +50 | +2.9 | 2,415,900 |
| 14/11 | 1,658 | 1,745 | 1,619 | 1,738 | +133 | +8.3 | 2,384,000 |
▶︎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
