1870東証P貸借
業種 建設業
矢作建設工業 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 |
---|---|
1,627 (24/03/27) | 1,060 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
1,627 (24/03/27) | 1,355 (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) |
---|---|---|---|---|---|---|---|
5/24 | 1,552 | 1,573 | 1,547 | 1,551 | -16 | -1.0 | 20,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,575 | 1,575 | 1,550 | 1,567 | -2 | -0.1 | 20,900 |
5/22 | 1,591 | 1,591 | 1,560 | 1,569 | +5 | +0.3 | 53,200 |
5/21 | 1,594 | 1,607 | 1,560 | 1,564 | -20 | -1.3 | 79,200 |
5/20 | 1,546 | 1,584 | 1,546 | 1,584 | +38 | +2.5 | 64,100 |
5/17 | 1,505 | 1,546 | 1,505 | 1,546 | +31 | +2.1 | 55,000 |
5/16 | 1,523 | 1,524 | 1,504 | 1,515 | -7 | -0.5 | 61,600 |
5/15 | 1,549 | 1,549 | 1,522 | 1,522 | -11 | -0.7 | 39,500 |
5/14 | 1,546 | 1,566 | 1,517 | 1,533 | -7 | -0.5 | 101,500 |
5/13 | 1,509 | 1,550 | 1,492 | 1,540 | +39 | +2.6 | 107,700 |
5/10 | 1,480 | 1,514 | 1,465 | 1,501 | 0 | 0.0 | 163,200 |
5/9 | 1,435 | 1,570 | 1,410 | 1,501 | +70 | +4.9 | 377,600 |
5/8 | 1,446 | 1,453 | 1,424 | 1,431 | -14 | -1.0 | 35,200 |
5/7 | 1,466 | 1,466 | 1,439 | 1,445 | -7 | -0.5 | 30,800 |
5/2 | 1,455 | 1,460 | 1,452 | 1,452 | -13 | -0.9 | 12,100 |
5/1 | 1,472 | 1,477 | 1,461 | 1,465 | -20 | -1.4 | 16,600 |
4/30 | 1,478 | 1,485 | 1,464 | 1,485 | +22 | +1.5 | 27,600 |
4/26 | 1,451 | 1,463 | 1,436 | 1,463 | +10 | +0.7 | 34,500 |
4/25 | 1,453 | 1,469 | 1,450 | 1,453 | -3 | -0.2 | 45,600 |
4/24 | 1,440 | 1,464 | 1,436 | 1,456 | +26 | +1.8 | 38,400 |
4/23 | 1,442 | 1,443 | 1,424 | 1,430 | +3 | +0.2 | 22,400 |
4/22 | 1,408 | 1,428 | 1,401 | 1,427 | +29 | +2.1 | 30,100 |
4/19 | 1,412 | 1,422 | 1,376 | 1,398 | -27 | -1.9 | 72,000 |
4/18 | 1,415 | 1,426 | 1,401 | 1,425 | +13 | +0.9 | 73,700 |
4/17 | 1,433 | 1,433 | 1,408 | 1,412 | -13 | -0.9 | 50,300 |
4/16 | 1,432 | 1,437 | 1,410 | 1,425 | -28 | -1.9 | 75,100 |
4/15 | 1,445 | 1,462 | 1,441 | 1,453 | -10 | -0.7 | 24,100 |
4/12 | 1,469 | 1,480 | 1,463 | 1,463 | -4 | -0.3 | 22,800 |
4/11 | 1,468 | 1,474 | 1,459 | 1,467 | -12 | -0.8 | 26,400 |
4/10 | 1,466 | 1,492 | 1,466 | 1,479 | +13 | +0.9 | 43,100 |
4/9 | 1,450 | 1,466 | 1,445 | 1,466 | +18 | +1.2 | 32,100 |
▶︎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