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) |
|---|---|---|---|---|---|---|---|
| 04/08 | 1,331 | 1,460 | 1,190 | 1,380 | +49 | +3.7 | 1,164,000 |
| 04/07 | 1,498 | 1,500 | 1,330 | 1,331 | -148 | -10.0 | 880,000 |
| 04/06 | 1,300 | 1,508 | 1,230 | 1,479 | +179 | +13.8 | 1,631,000 |
| 04/05 | 1,396 | 1,397 | 1,200 | 1,300 | -99 | -7.1 | 756,000 |
| 04/04 | 1,280 | 1,430 | 1,231 | 1,399 | +99 | +7.6 | 1,804,000 |
| 04/03 | 1,053 | 1,300 | 1,046 | 1,300 | +245 | +23.2 | 1,144,000 |
| 04/02 | 964 | 1,065 | 885 | 1,055 | +85 | +8.8 | 903,000 |
| 04/01 | 1,020 | 1,065 | 958 | 970 | -40 | -4.0 | 914,000 |
| 03/12 | 966 | 1,060 | 927 | 1,010 | +49 | +5.1 | 689,000 |
| 03/11 | 1,062 | 1,100 | 961 | 961 | -121 | -11.2 | 619,000 |
| 03/10 | 1,130 | 1,243 | 1,060 | 1,082 | -28 | -2.5 | 678,000 |
| 03/09 | 1,150 | 1,320 | 1,065 | 1,110 | -8 | -0.7 | 877,000 |
| 03/08 | 1,049 | 1,140 | 930 | 1,118 | +98 | +9.6 | 494,000 |
| 03/07 | 1,145 | 1,160 | 975 | 1,020 | -128 | -11.2 | 513,000 |
| 03/06 | 921 | 1,150 | 921 | 1,148 | +228 | +24.8 | 598,000 |
| 03/05 | 825 | 930 | 825 | 920 | +95 | +11.5 | 289,000 |
| 03/04 | 781 | 880 | 780 | 825 | +45 | +5.8 | 406,000 |
| 03/03 | 753 | 855 | 750 | 780 | +57 | +7.9 | 746,000 |
| 03/02 | 776 | 798 | 685 | 723 | -53 | -6.8 | 516,000 |
| 03/01 | 830 | 885 | 730 | 776 | -71 | -8.4 | 380,000 |
| 02/12 | 732 | 847 | 729 | 847 | +109 | +14.8 | 733,000 |
| 02/11 | 660 | 780 | 660 | 738 | +80 | +12.2 | 892,000 |
| 02/10 | 886 | 900 | 590 | 658 | -236 | -26.4 | 1,178,000 |
| 02/09 | 904 | 905 | 780 | 894 | -11 | -1.2 | 485,000 |
| 02/08 | 1,060 | 1,070 | 899 | 905 | -160 | -15.0 | 763,000 |
| 02/07 | 1,285 | 1,330 | 1,020 | 1,065 | -240 | -18.4 | 1,098,000 |
| 02/06 | 1,550 | 1,570 | 1,260 | 1,305 | -206 | -13.6 | 620,000 |
| 02/05 | 1,425 | 1,641 | 1,401 | 1,511 | +86 | +6.0 | 933,000 |
| 02/04 | 1,422 | 1,538 | 1,402 | 1,425 | +3 | +0.2 | 630,000 |
| 02/03 | 1,282 | 1,581 | 1,282 | 1,422 | +160 | +12.7 | 1,410,000 |
▶︎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
