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) |
|---|---|---|---|---|---|---|---|
| 09/08 | 1,227 | 1,257 | 1,135 | 1,257 | +29 | +2.4 | 483,200 |
| 09/07 | 1,095 | 1,235 | 981 | 1,228 | +146 | +13.5 | 574,700 |
| 09/06 | 1,000 | 1,124 | 990 | 1,082 | +86 | +8.6 | 414,800 |
| 09/05 | 997 | 1,010 | 921 | 996 | +16 | +1.6 | 270,600 |
| 09/04 | 1,040 | 1,060 | 927 | 980 | -60 | -5.8 | 351,400 |
| 09/03 | 900 | 1,120 | 860 | 1,040 | +126 | +13.8 | 388,200 |
| 09/02 | 855 | 920 | 824 | 914 | +55 | +6.4 | 405,000 |
| 09/01 | 901 | 945 | 765 | 859 | -24 | -2.7 | 358,500 |
| 08/12 | 922 | 922 | 811 | 883 | -32 | -3.5 | 371,400 |
| 08/11 | 1,001 | 1,110 | 850 | 915 | -85 | -8.5 | 463,800 |
| 08/10 | 1,125 | 1,125 | 850 | 1,000 | -89 | -8.2 | 974,200 |
| 08/09 | 1,177 | 1,202 | 1,060 | 1,089 | -96 | -8.1 | 593,400 |
| 08/08 | 1,047 | 1,190 | 915 | 1,185 | +136 | +13.0 | 774,000 |
| 08/07 | 1,270 | 1,296 | 1,030 | 1,049 | -181 | -14.7 | 977,900 |
| 08/06 | 1,231 | 1,395 | 1,211 | 1,230 | -11 | -0.9 | 923,900 |
| 08/05 | 1,150 | 1,289 | 1,119 | 1,241 | +91 | +7.9 | 981,500 |
| 08/04 | 925 | 1,157 | 904 | 1,150 | +224 | +24.2 | 1,218,500 |
| 08/03 | 1,125 | 1,132 | 786 | 926 | -226 | -19.6 | 2,371,200 |
| 08/02 | 1,420 | 1,484 | 1,135 | 1,152 | -276 | -19.3 | 1,890,000 |
| 08/01 | 1,351 | 1,428 | 1,170 | 1,428 | +16 | +1.1 | 1,523,600 |
| 07/12 | 1,580 | 1,580 | 1,350 | 1,412 | -123 | -8.0 | 2,647,100 |
| 07/11 | 1,890 | 1,945 | 1,476 | 1,535 | -354 | -18.7 | 2,888,700 |
| 07/10 | 1,770 | 1,978 | 1,750 | 1,889 | +138 | +7.9 | 2,518,500 |
| 07/09 | 1,753 | 1,805 | 1,639 | 1,751 | +109 | +6.6 | 2,648,300 |
| 07/08 | 1,712 | 1,749 | 1,452 | 1,642 | -97 | -5.6 | 1,692,700 |
| 07/07 | 1,640 | 1,796 | 1,631 | 1,739 | +101 | +6.2 | 2,896,400 |
| 07/06 | 1,668 | 1,668 | 1,543 | 1,638 | -18 | -1.1 | 933,500 |
| 07/05 | 1,720 | 1,720 | 1,550 | 1,656 | -69 | -4.0 | 1,151,300 |
| 07/04 | 1,630 | 1,727 | 1,507 | 1,725 | +117 | +7.3 | 1,911,200 |
| 07/03 | 1,423 | 1,630 | 1,401 | 1,608 | +195 | +13.8 | 1,507,100 |
▶︎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
