1939東証P貸借
業種 建設業
四電工 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 |
|---|---|
| 4,370 (24/02/28) | 2,058 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,370 (24/02/28) | 3,155 (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 | 3,690 | 3,695 | 3,645 | 3,660 | 0 | 0.0 | 21,000 |
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 | 3,625 | 3,670 | 3,600 | 3,660 | +70 | +2.0 | 34,900 |
| 5/30 | 3,540 | 3,600 | 3,515 | 3,590 | +45 | +1.3 | 27,400 |
| 5/29 | 3,550 | 3,590 | 3,545 | 3,545 | -5 | -0.1 | 17,600 |
| 5/28 | 3,550 | 3,575 | 3,530 | 3,550 | 0 | 0.0 | 12,000 |
| 5/27 | 3,525 | 3,550 | 3,510 | 3,550 | +25 | +0.7 | 8,600 |
| 5/24 | 3,510 | 3,550 | 3,510 | 3,525 | -15 | -0.4 | 13,500 |
| 5/23 | 3,540 | 3,570 | 3,505 | 3,540 | 0 | 0.0 | 12,200 |
| 5/22 | 3,570 | 3,590 | 3,540 | 3,540 | -30 | -0.8 | 14,600 |
| 5/21 | 3,580 | 3,630 | 3,570 | 3,570 | -10 | -0.3 | 26,800 |
| 5/20 | 3,540 | 3,595 | 3,540 | 3,580 | +5 | +0.1 | 21,500 |
| 5/17 | 3,520 | 3,575 | 3,500 | 3,575 | +60 | +1.7 | 23,500 |
| 5/16 | 3,530 | 3,550 | 3,500 | 3,515 | -35 | -1.0 | 37,100 |
| 5/15 | 3,630 | 3,630 | 3,545 | 3,550 | -50 | -1.4 | 19,700 |
| 5/14 | 3,645 | 3,645 | 3,580 | 3,600 | -45 | -1.2 | 28,500 |
| 5/13 | 3,650 | 3,670 | 3,605 | 3,645 | -35 | -1.0 | 17,100 |
| 5/10 | 3,585 | 3,685 | 3,550 | 3,680 | +140 | +4.0 | 53,600 |
| 5/9 | 3,525 | 3,565 | 3,500 | 3,540 | -10 | -0.3 | 50,900 |
| 5/8 | 3,625 | 3,625 | 3,550 | 3,550 | -65 | -1.8 | 41,200 |
| 5/7 | 3,670 | 3,670 | 3,575 | 3,615 | -30 | -0.8 | 44,300 |
| 5/2 | 3,630 | 3,690 | 3,625 | 3,645 | -10 | -0.3 | 31,000 |
| 5/1 | 3,700 | 3,700 | 3,635 | 3,655 | -105 | -2.8 | 54,200 |
| 4/30 | 3,610 | 3,800 | 3,590 | 3,760 | -50 | -1.3 | 134,800 |
| 4/26 | 3,795 | 3,830 | 3,730 | 3,810 | +30 | +0.8 | 47,500 |
| 4/25 | 3,825 | 3,825 | 3,750 | 3,780 | -35 | -0.9 | 26,900 |
| 4/24 | 3,810 | 3,820 | 3,785 | 3,815 | +5 | +0.1 | 23,500 |
| 4/23 | 3,865 | 3,865 | 3,770 | 3,810 | 0 | 0.0 | 26,500 |
| 4/22 | 3,795 | 3,840 | 3,760 | 3,810 | +35 | +0.9 | 47,800 |
| 4/19 | 3,840 | 3,855 | 3,710 | 3,775 | -65 | -1.7 | 34,300 |
| 4/18 | 3,800 | 3,870 | 3,785 | 3,840 | +60 | +1.6 | 27,400 |
| 4/17 | 3,970 | 3,970 | 3,780 | 3,780 | -190 | -4.8 | 36,800 |
▶︎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