1890東証P貸借
業種 建設業
東洋建設 株価時系列データ
PTS
1,390.2
円
(23:57)
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 |
|---|---|
| 1,444 (24/03/01) | 974 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,444 (24/03/01) | 1,195 (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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,406 | 1,412 | 1,393 | 1,397 | -5 | -0.4 | 411,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,389 | 1,417 | 1,369 | 1,402 | +17 | +1.2 | 881,900 |
| 5/21 | 1,380 | 1,395 | 1,378 | 1,385 | +5 | +0.4 | 422,500 |
| 5/20 | 1,370 | 1,386 | 1,366 | 1,380 | +15 | +1.1 | 412,600 |
| 5/17 | 1,345 | 1,368 | 1,345 | 1,365 | +13 | +1.0 | 429,900 |
| 5/16 | 1,347 | 1,355 | 1,340 | 1,352 | +7 | +0.5 | 397,700 |
| 5/15 | 1,348 | 1,354 | 1,337 | 1,345 | 0 | 0.0 | 426,600 |
| 5/14 | 1,365 | 1,365 | 1,337 | 1,345 | -20 | -1.5 | 635,600 |
| 5/13 | 1,355 | 1,375 | 1,349 | 1,365 | +12 | +0.9 | 1,044,100 |
| 5/10 | 1,290 | 1,375 | 1,286 | 1,353 | +67 | +5.2 | 2,090,600 |
| 5/9 | 1,269 | 1,286 | 1,263 | 1,286 | +18 | +1.4 | 394,400 |
| 5/8 | 1,275 | 1,280 | 1,264 | 1,268 | -5 | -0.4 | 431,700 |
| 5/7 | 1,264 | 1,276 | 1,260 | 1,273 | +14 | +1.1 | 315,500 |
| 5/2 | 1,261 | 1,262 | 1,252 | 1,259 | -7 | -0.6 | 202,800 |
| 5/1 | 1,277 | 1,278 | 1,263 | 1,266 | -13 | -1.0 | 228,900 |
| 4/30 | 1,286 | 1,288 | 1,265 | 1,279 | -7 | -0.5 | 379,900 |
| 4/26 | 1,264 | 1,286 | 1,264 | 1,286 | +23 | +1.8 | 386,600 |
| 4/25 | 1,264 | 1,272 | 1,254 | 1,263 | -5 | -0.4 | 380,300 |
| 4/24 | 1,254 | 1,271 | 1,249 | 1,268 | +21 | +1.7 | 421,900 |
| 4/23 | 1,246 | 1,254 | 1,239 | 1,247 | +2 | +0.2 | 324,900 |
| 4/22 | 1,233 | 1,252 | 1,228 | 1,245 | +30 | +2.5 | 574,500 |
| 4/19 | 1,240 | 1,240 | 1,195 | 1,215 | -15 | -1.2 | 665,400 |
| 4/18 | 1,228 | 1,239 | 1,221 | 1,230 | +8 | +0.7 | 263,000 |
| 4/17 | 1,228 | 1,239 | 1,211 | 1,222 | -9 | -0.7 | 473,000 |
| 4/16 | 1,250 | 1,255 | 1,228 | 1,231 | -25 | -2.0 | 489,100 |
| 4/15 | 1,250 | 1,256 | 1,246 | 1,256 | +1 | +0.1 | 189,500 |
| 4/12 | 1,260 | 1,266 | 1,246 | 1,255 | -12 | -1.0 | 332,500 |
| 4/11 | 1,241 | 1,267 | 1,240 | 1,267 | +17 | +1.4 | 408,900 |
| 4/10 | 1,257 | 1,260 | 1,249 | 1,250 | -11 | -0.9 | 344,200 |
| 4/9 | 1,261 | 1,268 | 1,257 | 1,261 | -1 | -0.1 | 348,900 |
| 4/8 | 1,260 | 1,272 | 1,252 | 1,262 | +9 | +0.7 | 349,100 |
▶︎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