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
2,545.2
円
(10:36)
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,598 | 2,614 | 2,495 | 2,549 | -33 | -1.3 | 1,387,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/10 | 1,616 | 1,632 | 1,455 | 1,605 | -32 | -2.0 | 2,146,000 |
| 14/09 | 1,621 | 1,661 | 1,595 | 1,637 | +26 | +1.6 | 1,772,800 |
| 14/08 | 1,650 | 1,724 | 1,597 | 1,611 | -51 | -3.1 | 1,975,800 |
| 14/07 | 1,710 | 1,733 | 1,626 | 1,662 | -47 | -2.8 | 1,629,700 |
| 14/06 | 1,779 | 1,841 | 1,700 | 1,709 | -40 | -2.3 | 2,021,400 |
▶︎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