！決算発表予定日 2024/05/15
1805東証P貸借
業種 建設業
飛島建設 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 |
|---|---|
| 1,650 (24/03/08) | 1,131 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,650 (24/03/08) | 1,310 (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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,362 | 1,377 | 1,360 | 1,372 | -2 | -0.2 | 63,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,362 | 1,377 | 1,362 | 1,374 | +13 | +1.0 | 51,600 |
| 4/26 | 1,354 | 1,362 | 1,341 | 1,361 | +4 | +0.3 | 81,000 |
| 4/25 | 1,367 | 1,368 | 1,355 | 1,357 | -13 | -1.0 | 64,600 |
| 4/24 | 1,373 | 1,375 | 1,361 | 1,370 | +6 | +0.4 | 54,900 |
| 4/23 | 1,357 | 1,369 | 1,355 | 1,364 | +9 | +0.7 | 51,400 |
| 4/22 | 1,347 | 1,356 | 1,339 | 1,355 | +33 | +2.5 | 64,500 |
| 4/19 | 1,340 | 1,346 | 1,310 | 1,322 | -21 | -1.6 | 105,400 |
| 4/18 | 1,327 | 1,353 | 1,327 | 1,343 | +13 | +1.0 | 88,000 |
| 4/17 | 1,348 | 1,348 | 1,324 | 1,330 | -18 | -1.3 | 109,400 |
| 4/16 | 1,386 | 1,386 | 1,346 | 1,348 | -40 | -2.9 | 106,000 |
| 4/15 | 1,380 | 1,391 | 1,365 | 1,388 | -4 | -0.3 | 80,000 |
| 4/12 | 1,412 | 1,412 | 1,392 | 1,392 | -10 | -0.7 | 97,700 |
| 4/11 | 1,401 | 1,410 | 1,398 | 1,402 | -8 | -0.6 | 70,300 |
| 4/10 | 1,405 | 1,417 | 1,405 | 1,410 | -3 | -0.2 | 53,100 |
| 4/9 | 1,432 | 1,434 | 1,407 | 1,413 | -10 | -0.7 | 55,000 |
| 4/8 | 1,430 | 1,438 | 1,418 | 1,423 | +10 | +0.7 | 61,700 |
| 4/5 | 1,412 | 1,423 | 1,400 | 1,413 | -16 | -1.1 | 97,000 |
| 4/4 | 1,435 | 1,443 | 1,424 | 1,429 | +2 | +0.1 | 67,500 |
| 4/3 | 1,417 | 1,440 | 1,411 | 1,427 | +9 | +0.6 | 90,000 |
| 4/2 | 1,440 | 1,440 | 1,414 | 1,418 | -24 | -1.7 | 86,600 |
| 4/1 | 1,502 | 1,502 | 1,439 | 1,442 | -52 | -3.5 | 113,800 |
| 3/29 | 1,490 | 1,504 | 1,477 | 1,494 | +21 | +1.4 | 111,800 |
| 3/28 | 1,487 | 1,505 | 1,468 | 1,473 | -90 | -5.8 | 186,600 |
| 3/27 | 1,572 | 1,587 | 1,563 | 1,563 | -23 | -1.5 | 358,500 |
| 3/26 | 1,580 | 1,600 | 1,574 | 1,586 | +14 | +0.9 | 224,200 |
| 3/25 | 1,580 | 1,586 | 1,565 | 1,572 | -15 | -1.0 | 123,500 |
| 3/22 | 1,596 | 1,599 | 1,576 | 1,587 | +4 | +0.3 | 109,500 |
| 3/21 | 1,585 | 1,595 | 1,576 | 1,583 | +18 | +1.2 | 105,100 |
| 3/19 | 1,555 | 1,566 | 1,547 | 1,565 | +5 | +0.3 | 57,900 |
| 3/18 | 1,561 | 1,575 | 1,554 | 1,560 | -2 | -0.1 | 103,700 |
▶︎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