1882東証P貸借
業種 建設業
東亜道路工業 株価時系列データ
PTS
1,224
円
(12:42)
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 |
|---|---|
| 1,438 (24/01/09) | 774 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,438 (24/01/09) | 1,178 (24/05/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,213 | 1,232 | 1,206 | 1,223 | +17 | +1.4 | 53,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,210 | 1,229 | 1,202 | 1,206 | +15 | +1.3 | 161,800 |
| 5/21 | 1,198 | 1,218 | 1,191 | 1,191 | -5 | -0.4 | 82,000 |
| 5/20 | 1,210 | 1,220 | 1,196 | 1,196 | -14 | -1.2 | 75,200 |
| 5/17 | 1,200 | 1,213 | 1,191 | 1,210 | +14 | +1.2 | 89,400 |
| 5/16 | 1,216 | 1,223 | 1,191 | 1,196 | -20 | -1.6 | 125,500 |
| 5/15 | 1,241 | 1,247 | 1,178 | 1,216 | -22 | -1.8 | 181,300 |
| 5/14 | 1,238 | 1,245 | 1,214 | 1,238 | +21 | +1.7 | 200,300 |
| 5/13 | 1,280 | 1,280 | 1,201 | 1,217 | -93 | -7.1 | 371,600 |
| 5/10 | 1,318 | 1,328 | 1,303 | 1,310 | +8 | +0.6 | 172,600 |
| 5/9 | 1,292 | 1,303 | 1,284 | 1,302 | +5 | +0.4 | 100,200 |
| 5/8 | 1,280 | 1,305 | 1,280 | 1,297 | +15 | +1.2 | 240,700 |
| 5/7 | 1,281 | 1,291 | 1,278 | 1,282 | +1 | +0.1 | 134,000 |
| 5/2 | 1,290 | 1,290 | 1,277 | 1,281 | -10 | -0.8 | 50,700 |
| 5/1 | 1,280 | 1,293 | 1,276 | 1,291 | -7 | -0.5 | 55,600 |
| 4/30 | 1,270 | 1,299 | 1,270 | 1,298 | +29 | +2.3 | 126,200 |
| 4/26 | 1,254 | 1,269 | 1,241 | 1,269 | +16 | +1.3 | 113,800 |
| 4/25 | 1,266 | 1,272 | 1,252 | 1,253 | +2 | +0.2 | 103,900 |
| 4/24 | 1,250 | 1,259 | 1,240 | 1,251 | +11 | +0.9 | 76,400 |
| 4/23 | 1,260 | 1,261 | 1,231 | 1,240 | -12 | -1.0 | 96,300 |
| 4/22 | 1,279 | 1,282 | 1,247 | 1,252 | -6 | -0.5 | 101,700 |
| 4/19 | 1,280 | 1,287 | 1,253 | 1,258 | -32 | -2.5 | 159,500 |
| 4/18 | 1,282 | 1,291 | 1,273 | 1,290 | +10 | +0.8 | 87,200 |
| 4/17 | 1,285 | 1,288 | 1,267 | 1,280 | 0 | 0.0 | 86,500 |
| 4/16 | 1,276 | 1,287 | 1,269 | 1,280 | -6 | -0.5 | 135,200 |
| 4/15 | 1,252 | 1,288 | 1,251 | 1,286 | +25 | +2.0 | 128,000 |
| 4/12 | 1,282 | 1,289 | 1,261 | 1,261 | -21 | -1.6 | 143,200 |
| 4/11 | 1,280 | 1,285 | 1,265 | 1,282 | -2 | -0.2 | 70,700 |
| 4/10 | 1,286 | 1,295 | 1,281 | 1,284 | +2 | +0.2 | 112,400 |
| 4/9 | 1,283 | 1,292 | 1,270 | 1,282 | -2 | -0.2 | 120,400 |
| 4/8 | 1,272 | 1,286 | 1,271 | 1,284 | +12 | +0.9 | 74,100 |
▶︎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