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
2,570
円
(23:23)
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) | 2,233 (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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 2,520 | 2,570 | 2,423 | 2,566 | +48 | +1.9 | 1,577,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/11 | 1,406 | 1,422 | 1,213 | 1,402 | -33 | -2.3 | 480,000 |
| 11/10 | 1,525 | 1,580 | 1,362 | 1,435 | -95 | -6.2 | 486,600 |
| 11/09 | 1,579 | 1,580 | 1,410 | 1,530 | -27 | -1.7 | 399,800 |
| 11/08 | 1,700 | 1,708 | 1,464 | 1,557 | -121 | -7.2 | 582,200 |
| 11/07 | 1,630 | 1,725 | 1,616 | 1,678 | +47 | +2.9 | 548,800 |
| 11/06 | 1,689 | 1,689 | 1,561 | 1,631 | -58 | -3.4 | 412,600 |
| 11/05 | 1,738 | 1,738 | 1,576 | 1,689 | -19 | -1.1 | 538,200 |
| 11/04 | 1,696 | 1,725 | 1,552 | 1,708 | +9 | +0.5 | 428,500 |
| 11/03 | 1,686 | 1,730 | 1,120 | 1,699 | +12 | +0.7 | 1,619,100 |
| 11/02 | 1,440 | 1,731 | 1,380 | 1,687 | +257 | +18.0 | 1,701,000 |
| 11/01 | 1,466 | 1,594 | 1,410 | 1,430 | -14 | -1.0 | 767,300 |
| 10/12 | 1,249 | 1,445 | 1,239 | 1,444 | +205 | +16.6 | 814,900 |
| 10/11 | 1,332 | 1,358 | 1,224 | 1,239 | -121 | -8.9 | 529,200 |
| 10/10 | 1,385 | 1,398 | 1,277 | 1,360 | -19 | -1.4 | 690,600 |
| 10/09 | 1,285 | 1,420 | 1,276 | 1,379 | +94 | +7.3 | 1,302,500 |
| 10/08 | 1,233 | 1,379 | 1,152 | 1,285 | +50 | +4.1 | 929,900 |
| 10/07 | 1,245 | 1,346 | 1,190 | 1,235 | -10 | -0.8 | 576,000 |
| 10/06 | 1,248 | 1,300 | 1,189 | 1,245 | +27 | +2.2 | 447,700 |
| 10/05 | 1,130 | 1,354 | 1,120 | 1,218 | +64 | +5.6 | 695,700 |
| 10/04 | 1,150 | 1,196 | 1,116 | 1,154 | +18 | +1.6 | 397,900 |
| 10/03 | 1,079 | 1,219 | 1,071 | 1,136 | +42 | +3.8 | 349,200 |
| 10/02 | 1,089 | 1,146 | 1,050 | 1,094 | +18 | +1.7 | 330,800 |
| 10/01 | 1,142 | 1,150 | 1,050 | 1,076 | -73 | -6.4 | 198,000 |
| 09/12 | 1,142 | 1,225 | 1,090 | 1,149 | +27 | +2.4 | 322,900 |
| 09/11 | 1,210 | 1,220 | 1,050 | 1,122 | -108 | -8.8 | 236,700 |
| 09/10 | 1,271 | 1,271 | 1,154 | 1,230 | -44 | -3.5 | 430,600 |
| 09/09 | 1,257 | 1,331 | 1,193 | 1,274 | +17 | +1.4 | 576,700 |
▶︎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
