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 | 2,567 | -15 | -0.6 | 1,224,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,629 | 1,759 | 1,594 | 1,749 | +151 | +9.5 | 1,748,400 |
| 14/04 | 1,785 | 1,910 | 1,583 | 1,598 | -169 | -9.6 | 2,388,300 |
| 14/03 | 1,753 | 1,840 | 1,640 | 1,767 | -12 | -0.7 | 2,547,200 |
| 14/02 | 1,554 | 1,789 | 1,403 | 1,779 | +198 | +12.5 | 3,082,100 |
| 14/01 | 1,651 | 1,700 | 1,555 | 1,581 | -63 | -3.8 | 1,856,100 |
| 13/12 | 1,592 | 1,652 | 1,491 | 1,644 | +59 | +3.7 | 2,304,600 |
| 13/11 | 1,418 | 1,611 | 1,360 | 1,585 | +153 | +10.7 | 2,698,900 |
| 13/10 | 1,417 | 1,573 | 1,358 | 1,432 | +17 | +1.2 | 3,060,100 |
| 13/09 | 1,203 | 1,429 | 1,198 | 1,415 | +209 | +17.3 | 2,242,100 |
| 13/08 | 1,245 | 1,356 | 1,172 | 1,206 | -39 | -3.1 | 1,896,300 |
| 13/07 | 1,310 | 1,453 | 1,232 | 1,245 | -59 | -4.5 | 2,072,200 |
| 13/06 | 1,605 | 1,614 | 1,200 | 1,304 | -325 | -20.0 | 1,911,300 |
| 13/05 | 1,709 | 1,931 | 1,540 | 1,629 | -63 | -3.7 | 1,446,800 |
| 13/04 | 1,660 | 1,714 | 1,470 | 1,692 | +42 | +2.6 | 1,978,300 |
| 13/03 | 1,541 | 1,764 | 1,490 | 1,650 | +102 | +6.6 | 896,400 |
| 13/02 | 1,365 | 1,580 | 1,278 | 1,548 | +181 | +13.2 | 1,116,800 |
| 13/01 | 1,345 | 1,437 | 1,290 | 1,367 | +61 | +4.7 | 1,071,200 |
| 12/12 | 1,250 | 1,317 | 1,127 | 1,306 | +57 | +4.6 | 1,194,700 |
| 12/11 | 1,062 | 1,320 | 1,012 | 1,249 | +181 | +17.0 | 842,500 |
| 12/10 | 981 | 1,087 | 857 | 1,068 | +85 | +8.7 | 1,121,700 |
| 12/09 | 1,051 | 1,061 | 980 | 983 | -68 | -6.5 | 384,500 |
| 12/08 | 1,110 | 1,119 | 1,034 | 1,051 | -59 | -5.3 | 262,900 |
| 12/07 | 1,300 | 1,300 | 1,022 | 1,110 | -171 | -13.4 | 502,500 |
| 12/06 | 1,196 | 1,359 | 1,196 | 1,281 | +55 | +4.5 | 234,800 |
| 12/05 | 1,358 | 1,365 | 1,112 | 1,226 | -142 | -10.4 | 279,600 |
| 12/04 | 1,406 | 1,421 | 1,284 | 1,368 | -40 | -2.8 | 458,300 |
| 12/03 | 1,499 | 1,529 | 1,372 | 1,408 | -109 | -7.2 | 585,300 |
| 12/02 | 1,388 | 1,530 | 1,359 | 1,517 | +119 | +8.5 | 325,000 |
| 12/01 | 1,440 | 1,465 | 1,312 | 1,398 | -32 | -2.2 | 170,300 |
| 11/12 | 1,430 | 1,502 | 1,336 | 1,430 | +28 | +2.0 | 403,400 |
▶︎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