1885東証P貸借
業種 建設業
東亜建設工業 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 |
|---|---|
| 1,322 (24/03/08) | 748 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,322 (24/03/08) | 900 (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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 980 | 992 | 969 | 984 | +6 | +0.6 | 187,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 956 | 984 | 949 | 978 | +35 | +3.7 | 421,700 |
| 5/30 | 927 | 946 | 916 | 943 | +11 | +1.2 | 260,200 |
| 5/29 | 930 | 948 | 929 | 932 | +2 | +0.2 | 239,300 |
| 5/28 | 950 | 950 | 930 | 930 | -24 | -2.5 | 172,000 |
| 5/27 | 958 | 971 | 954 | 954 | -4 | -0.4 | 78,400 |
| 5/24 | 958 | 970 | 952 | 958 | -13 | -1.3 | 127,900 |
| 5/23 | 975 | 975 | 957 | 971 | +1 | +0.1 | 156,000 |
| 5/22 | 991 | 992 | 969 | 970 | -24 | -2.4 | 144,200 |
| 5/21 | 1,005 | 1,015 | 994 | 994 | -4 | -0.4 | 224,000 |
| 5/20 | 972 | 1,000 | 969 | 998 | +30 | +3.1 | 311,100 |
| 5/17 | 960 | 976 | 957 | 968 | +4 | +0.4 | 259,600 |
| 5/16 | 953 | 969 | 941 | 964 | +2 | +0.2 | 311,600 |
| 5/15 | 970 | 970 | 946 | 962 | -12 | -1.2 | 359,900 |
| 5/14 | 905 | 975 | 900 | 974 | -51 | -5.0 | 824,800 |
| 5/13 | 1,076 | 1,081 | 1,020 | 1,025 | -52 | -4.8 | 480,200 |
| 5/10 | 1,070 | 1,081 | 1,063 | 1,077 | +9 | +0.8 | 181,500 |
| 5/9 | 1,050 | 1,074 | 1,040 | 1,068 | +27 | +2.6 | 151,600 |
| 5/8 | 1,056 | 1,069 | 1,041 | 1,041 | -22 | -2.1 | 242,200 |
| 5/7 | 1,078 | 1,078 | 1,054 | 1,063 | +4 | +0.4 | 129,900 |
| 5/2 | 1,062 | 1,073 | 1,056 | 1,059 | -19 | -1.8 | 105,900 |
| 5/1 | 1,088 | 1,094 | 1,075 | 1,078 | -17 | -1.6 | 125,000 |
| 4/30 | 1,100 | 1,109 | 1,084 | 1,095 | +8 | +0.7 | 303,700 |
| 4/26 | 1,066 | 1,087 | 1,054 | 1,087 | +21 | +2.0 | 197,400 |
| 4/25 | 1,066 | 1,080 | 1,064 | 1,066 | -21 | -1.9 | 135,600 |
| 4/24 | 1,078 | 1,089 | 1,071 | 1,087 | +17 | +1.6 | 138,300 |
| 4/23 | 1,072 | 1,077 | 1,059 | 1,070 | -1 | -0.1 | 140,200 |
| 4/22 | 1,085 | 1,094 | 1,055 | 1,071 | +11 | +1.0 | 226,000 |
| 4/19 | 1,081 | 1,083 | 1,041 | 1,060 | -30 | -2.8 | 223,400 |
| 4/18 | 1,087 | 1,099 | 1,084 | 1,090 | +1 | +0.1 | 190,400 |
| 4/17 | 1,093 | 1,100 | 1,067 | 1,089 | -1 | -0.1 | 230,400 |
▶︎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