1805東証P貸借
業種 建設業
飛島建設 株価時系列データ
PTS
1,480.8
円
(23:04)
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 |
|---|---|
| 1,650 (24/03/08) | 1,195 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,650 (24/03/08) | 1,310 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,460 | 1,472 | 1,455 | 1,470 | -2 | -0.1 | 62,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,467 | 1,483 | 1,454 | 1,472 | -5 | -0.3 | 80,600 |
| 5/29 | 1,491 | 1,496 | 1,469 | 1,477 | -5 | -0.3 | 58,800 |
| 5/28 | 1,498 | 1,507 | 1,480 | 1,482 | -13 | -0.9 | 51,100 |
| 5/27 | 1,481 | 1,505 | 1,481 | 1,495 | +14 | +1.0 | 56,500 |
| 5/24 | 1,464 | 1,487 | 1,462 | 1,481 | +1 | +0.1 | 79,500 |
| 5/23 | 1,460 | 1,480 | 1,452 | 1,480 | +14 | +1.0 | 54,900 |
| 5/22 | 1,484 | 1,490 | 1,457 | 1,466 | -19 | -1.3 | 55,000 |
| 5/21 | 1,508 | 1,516 | 1,480 | 1,485 | -30 | -2.0 | 78,200 |
| 5/20 | 1,494 | 1,528 | 1,493 | 1,515 | +27 | +1.8 | 156,400 |
| 5/17 | 1,450 | 1,496 | 1,437 | 1,488 | +24 | +1.6 | 157,100 |
| 5/16 | 1,440 | 1,471 | 1,438 | 1,464 | +16 | +1.1 | 212,900 |
| 5/15 | 1,370 | 1,455 | 1,346 | 1,448 | +78 | +5.7 | 348,600 |
| 5/14 | 1,393 | 1,396 | 1,367 | 1,370 | -27 | -1.9 | 67,300 |
| 5/13 | 1,416 | 1,416 | 1,397 | 1,397 | -18 | -1.3 | 51,700 |
| 5/10 | 1,412 | 1,429 | 1,410 | 1,415 | +9 | +0.6 | 85,300 |
| 5/9 | 1,398 | 1,411 | 1,390 | 1,406 | +8 | +0.6 | 53,500 |
| 5/8 | 1,400 | 1,413 | 1,398 | 1,398 | +1 | +0.1 | 69,500 |
| 5/7 | 1,399 | 1,401 | 1,382 | 1,397 | +13 | +0.9 | 80,500 |
| 5/2 | 1,375 | 1,393 | 1,372 | 1,384 | +12 | +0.9 | 63,300 |
| 5/1 | 1,362 | 1,377 | 1,360 | 1,372 | -2 | -0.2 | 63,300 |
| 4/30 | 1,362 | 1,377 | 1,362 | 1,374 | +13 | +1.0 | 51,600 |
| 4/26 | 1,354 | 1,362 | 1,341 | 1,361 | +4 | +0.3 | 81,000 |
| 4/25 | 1,367 | 1,368 | 1,355 | 1,357 | -13 | -1.0 | 64,600 |
| 4/24 | 1,373 | 1,375 | 1,361 | 1,370 | +6 | +0.4 | 54,900 |
| 4/23 | 1,357 | 1,369 | 1,355 | 1,364 | +9 | +0.7 | 51,400 |
| 4/22 | 1,347 | 1,356 | 1,339 | 1,355 | +33 | +2.5 | 64,500 |
| 4/19 | 1,340 | 1,346 | 1,310 | 1,322 | -21 | -1.6 | 105,400 |
| 4/18 | 1,327 | 1,353 | 1,327 | 1,343 | +13 | +1.0 | 88,000 |
| 4/17 | 1,348 | 1,348 | 1,324 | 1,330 | -18 | -1.3 | 109,400 |
| 4/16 | 1,386 | 1,386 | 1,346 | 1,348 | -40 | -2.9 | 106,000 |
▶︎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