1866東証S貸借
業種 建設業
北野建設 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 |
---|---|
3,795 (24/03/29) | 2,870 (23/06/16) |
年初来高値 | 年初来安値 |
---|---|
3,795 (24/03/29) | 3,030 (24/02/09) |
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 | 3,635 | 3,635 | 3,590 | 3,630 | +35 | +1.0 | 3,700 |
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 | 3,605 | 3,610 | 3,545 | 3,595 | -5 | -0.1 | 5,400 |
5/29 | 3,610 | 3,680 | 3,600 | 3,600 | -60 | -1.6 | 4,600 |
5/28 | 3,645 | 3,690 | 3,640 | 3,660 | +15 | +0.4 | 6,700 |
5/27 | 3,670 | 3,670 | 3,645 | 3,645 | -20 | -0.6 | 2,600 |
5/24 | 3,600 | 3,680 | 3,600 | 3,665 | +65 | +1.8 | 5,700 |
5/23 | 3,575 | 3,655 | 3,550 | 3,600 | +25 | +0.7 | 6,700 |
5/22 | 3,545 | 3,575 | 3,545 | 3,575 | +30 | +0.9 | 2,800 |
5/21 | 3,590 | 3,605 | 3,545 | 3,545 | -55 | -1.5 | 6,300 |
5/20 | 3,600 | 3,650 | 3,575 | 3,600 | -10 | -0.3 | 5,400 |
5/17 | 3,615 | 3,635 | 3,610 | 3,610 | +20 | +0.6 | 3,700 |
5/16 | 3,620 | 3,620 | 3,560 | 3,590 | -25 | -0.7 | 6,100 |
5/15 | 3,575 | 3,615 | 3,510 | 3,615 | +5 | +0.1 | 11,300 |
5/14 | 3,585 | 3,610 | 3,470 | 3,610 | -5 | -0.1 | 8,100 |
5/13 | 3,570 | 3,615 | 3,525 | 3,615 | +40 | +1.1 | 7,800 |
5/10 | 3,500 | 3,635 | 3,500 | 3,575 | +75 | +2.1 | 9,500 |
5/9 | 3,435 | 3,500 | 3,435 | 3,500 | +60 | +1.7 | 3,900 |
5/8 | 3,370 | 3,460 | 3,370 | 3,440 | +55 | +1.6 | 8,400 |
5/7 | 3,385 | 3,435 | 3,365 | 3,385 | -15 | -0.4 | 7,700 |
5/2 | 3,395 | 3,400 | 3,385 | 3,400 | +5 | +0.2 | 1,200 |
5/1 | 3,405 | 3,410 | 3,365 | 3,395 | -35 | -1.0 | 1,500 |
4/30 | 3,315 | 3,445 | 3,315 | 3,430 | -50 | -1.4 | 22,100 |
4/26 | 3,450 | 3,565 | 3,385 | 3,480 | 0 | 0.0 | 47,200 |
4/25 | 3,425 | 3,480 | 3,380 | 3,480 | +55 | +1.6 | 7,300 |
4/24 | 3,325 | 3,450 | 3,325 | 3,425 | +105 | +3.2 | 10,900 |
4/23 | 3,315 | 3,350 | 3,300 | 3,320 | +5 | +0.2 | 8,100 |
4/22 | 3,250 | 3,330 | 3,250 | 3,315 | +95 | +3.0 | 8,800 |
4/19 | 3,245 | 3,255 | 3,180 | 3,220 | -50 | -1.5 | 6,700 |
4/18 | 3,225 | 3,300 | 3,225 | 3,270 | +45 | +1.4 | 5,600 |
4/17 | 3,275 | 3,275 | 3,210 | 3,225 | -50 | -1.5 | 5,200 |
4/16 | 3,350 | 3,365 | 3,275 | 3,275 | -140 | -4.1 | 9,200 |
▶︎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