1773東証P信用
業種 建設業
ＹＴＬ 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 |
|---|---|
| 154 (24/03/19) | 20 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 154 (24/03/19) | 58 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 127 | 134 | 127 | 131 | +5 | +4.0 | 99,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 124 | 127 | 123 | 126 | 0 | 0.0 | 127,000 |
| 5/16 | 125 | 126 | 122 | 126 | +1 | +0.8 | 108,000 |
| 5/15 | 117 | 125 | 114 | 125 | +11 | +9.7 | 258,000 |
| 5/14 | 110 | 117 | 110 | 114 | +3 | +2.7 | 143,000 |
| 5/13 | 113 | 114 | 110 | 111 | -2 | -1.8 | 98,000 |
| 5/10 | 112 | 115 | 110 | 113 | 0 | 0.0 | 146,000 |
| 5/9 | 112 | 122 | 112 | 113 | +1 | +0.9 | 252,000 |
| 5/8 | 110 | 112 | 107 | 112 | +4 | +3.7 | 310,000 |
| 5/7 | 101 | 112 | 101 | 108 | +7 | +6.9 | 406,000 |
| 5/2 | 102 | 102 | 99 | 101 | -1 | -1.0 | 62,000 |
| 5/1 | 107 | 108 | 99 | 102 | 0 | 0.0 | 110,000 |
| 4/30 | 99 | 111 | 99 | 102 | +5 | +5.2 | 782,000 |
| 4/26 | 90 | 97 | 89 | 97 | +8 | +9.0 | 441,000 |
| 4/25 | 87 | 89 | 87 | 89 | +2 | +2.3 | 117,000 |
| 4/24 | 85 | 87 | 85 | 87 | +3 | +3.6 | 65,000 |
| 4/23 | 83 | 86 | 82 | 84 | +1 | +1.2 | 143,000 |
| 4/22 | 81 | 84 | 81 | 83 | +2 | +2.5 | 97,000 |
| 4/19 | 80 | 81 | 79 | 81 | 0 | 0.0 | 432,000 |
| 4/18 | 78 | 81 | 77 | 81 | +2 | +2.5 | 85,000 |
| 4/17 | 78 | 80 | 78 | 79 | 0 | 0.0 | 50,000 |
| 4/16 | 81 | 81 | 79 | 79 | -3 | -3.7 | 109,000 |
| 4/15 | 82 | 83 | 81 | 82 | -1 | -1.2 | 76,000 |
| 4/12 | 83 | 83 | 82 | 83 | +1 | +1.2 | 37,000 |
| 4/11 | 84 | 84 | 82 | 82 | -1 | -1.2 | 33,000 |
| 4/10 | 84 | 84 | 82 | 83 | -1 | -1.2 | 85,000 |
| 4/9 | 84 | 85 | 83 | 84 | +1 | +1.2 | 59,000 |
| 4/8 | 82 | 85 | 82 | 83 | +1 | +1.2 | 119,000 |
| 4/5 | 83 | 83 | 82 | 82 | -1 | -1.2 | 123,000 |
| 4/4 | 83 | 84 | 82 | 83 | -1 | -1.2 | 55,000 |
| 4/3 | 84 | 84 | 82 | 84 | 0 | 0.0 | 76,000 |
▶︎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