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) |
|---|---|---|---|---|---|---|---|
| 07/02 | 1,406 | 1,440 | 1,393 | 1,413 | +8 | +0.6 | 791,100 |
| 07/01 | 1,408 | 1,440 | 1,397 | 1,405 | 0 | 0.0 | 532,400 |
| 06/12 | 1,398 | 1,450 | 1,370 | 1,405 | -30 | -2.1 | 576,000 |
| 06/11 | 1,482 | 1,495 | 1,350 | 1,435 | -68 | -4.5 | 447,200 |
| 06/10 | 1,500 | 1,574 | 1,460 | 1,503 | -2 | -0.1 | 481,500 |
| 06/09 | 1,490 | 1,524 | 1,440 | 1,505 | +7 | +0.5 | 434,100 |
| 06/08 | 1,420 | 1,500 | 1,399 | 1,498 | +104 | +7.5 | 508,000 |
| 06/07 | 1,470 | 1,530 | 1,330 | 1,394 | -60 | -4.1 | 322,300 |
| 06/06 | 1,520 | 1,540 | 1,261 | 1,454 | -46 | -3.1 | 1,319,200 |
| 06/05 | 1,678 | 1,720 | 1,493 | 1,500 | -154 | -9.3 | 1,082,000 |
| 06/04 | 1,565 | 1,754 | 1,548 | 1,654 | +108 | +7.0 | 2,131,300 |
| 06/03 | 1,495 | 1,577 | 1,350 | 1,546 | +45 | +3.0 | 1,279,600 |
| 06/02 | 1,652 | 1,678 | 1,380 | 1,501 | -164 | -9.9 | 1,284,500 |
| 06/01 | 1,660 | 1,733 | 1,599 | 1,665 | +14 | +0.9 | 1,214,200 |
| 05/12 | 1,594 | 1,689 | 1,590 | 1,651 | +66 | +4.2 | 1,861,200 |
| 05/11 | 1,626 | 1,670 | 1,521 | 1,585 | -36 | -2.2 | 2,057,300 |
| 05/10 | 1,760 | 1,763 | 1,607 | 1,621 | -144 | -8.2 | 745,000 |
| 05/09 | 1,693 | 1,807 | 1,691 | 1,765 | +72 | +4.3 | 997,000 |
| 05/08 | 1,700 | 1,725 | 1,642 | 1,693 | +19 | +1.1 | 526,000 |
| 05/07 | 1,627 | 1,741 | 1,623 | 1,674 | +44 | +2.7 | 520,000 |
| 05/06 | 1,664 | 1,680 | 1,610 | 1,630 | -35 | -2.1 | 438,000 |
| 05/05 | 1,575 | 1,665 | 1,550 | 1,665 | +60 | +3.7 | 671,000 |
| 05/04 | 1,585 | 1,668 | 1,533 | 1,605 | +48 | +3.1 | 1,308,000 |
| 05/03 | 1,521 | 1,730 | 1,521 | 1,557 | +27 | +1.8 | 2,203,000 |
| 05/02 | 1,450 | 1,590 | 1,400 | 1,530 | +81 | +5.6 | 1,164,000 |
| 05/01 | 1,350 | 1,449 | 1,303 | 1,449 | +104 | +7.7 | 407,000 |
| 04/12 | 1,235 | 1,361 | 1,200 | 1,345 | +83 | +6.6 | 591,000 |
| 04/11 | 1,385 | 1,406 | 1,230 | 1,262 | -123 | -8.9 | 643,000 |
| 04/10 | 1,345 | 1,439 | 1,325 | 1,385 | +41 | +3.1 | 295,000 |
| 04/09 | 1,381 | 1,450 | 1,330 | 1,344 | -36 | -2.6 | 508,000 |
▶︎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
