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
取引時間外
(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) | 798 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,322 (24/03/08) | 798 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 910 | 986 | 895 | 972 | +74 | +8.2 | 1,100,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 901 | 924 | 881 | 898 | -21 | -2.3 | 1,075,000 |
| 9/6 | 940 | 947 | 911 | 919 | -14 | -1.5 | 426,800 |
| 8/30 | 915 | 948 | 906 | 933 | +21 | +2.3 | 459,600 |
| 8/23 | 913 | 921 | 892 | 912 | -6 | -0.7 | 490,300 |
| 8/16 | 859 | 918 | 847 | 918 | +16 | +1.8 | 604,700 |
| 8/9 | 851 | 935 | 798 | 902 | -20 | -2.2 | 1,292,900 |
| 8/2 | 998 | 1,026 | 922 | 922 | -54 | -5.5 | 811,700 |
| 7/26 | 1,041 | 1,041 | 971 | 976 | -48 | -4.7 | 693,300 |
| 7/19 | 1,018 | 1,050 | 1,014 | 1,024 | +22 | +2.2 | 418,600 |
| 7/12 | 1,001 | 1,029 | 995 | 1,002 | -5 | -0.5 | 582,500 |
| 7/5 | 1,038 | 1,038 | 1,007 | 1,007 | -12 | -1.2 | 873,600 |
| 6/28 | 1,032 | 1,037 | 1,007 | 1,019 | -3 | -0.3 | 698,400 |
| 6/21 | 1,021 | 1,032 | 999 | 1,022 | -5 | -0.5 | 980,000 |
| 6/14 | 990 | 1,045 | 980 | 1,027 | +49 | +5.0 | 963,900 |
| 6/7 | 980 | 992 | 962 | 978 | 0 | 0.0 | 805,100 |
| 5/31 | 958 | 984 | 916 | 978 | +20 | +2.1 | 1,171,600 |
| 5/24 | 972 | 1,015 | 952 | 958 | -10 | -1.0 | 963,200 |
| 5/17 | 1,076 | 1,081 | 900 | 968 | -109 | -10.1 | 2,236,100 |
| 5/10 | 1,078 | 1,081 | 1,040 | 1,077 | +18 | +1.7 | 705,200 |
| 5/2 | 1,100 | 1,109 | 1,056 | 1,059 | -28 | -2.6 | 534,600 |
| 4/26 | 1,085 | 1,094 | 1,054 | 1,087 | +27 | +2.6 | 837,500 |
| 4/19 | 1,121 | 1,138 | 1,041 | 1,060 | -75 | -6.6 | 1,082,500 |
| 4/12 | 1,136 | 1,157 | 1,119 | 1,135 | 0 | 0.0 | 1,212,500 |
| 4/5 | 1,215 | 1,221 | 1,111 | 1,135 | -83 | -6.8 | 1,588,400 |
| 3/29 | 1,280 | 1,315 | 1,201 | 1,218 | -62 | -4.8 | 1,256,200 |
| 3/22 | 1,243 | 1,300 | 1,233 | 1,280 | +50 | +4.1 | 876,800 |
| 3/15 | 1,297 | 1,300 | 1,212 | 1,230 | -85 | -6.5 | 1,411,200 |
| 3/8 | 1,262 | 1,322 | 1,226 | 1,315 | +75 | +6.1 | 1,762,000 |
| 3/1 | 1,227 | 1,315 | 1,227 | 1,240 | +40 | +3.3 | 2,041,200 |
| 2/22 | 1,146 | 1,200 | 1,138 | 1,200 | +43 | +3.7 | 1,370,400 |
▶︎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
