1807東証S信用
業種 建設業
佐藤渡辺 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 |
|---|---|
| 4,080 (24/03/22) | 2,429 (23/08/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,080 (24/03/22) | 3,200 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,815 | 3,640 | 1,760 | 3,555 | +1,740 | +95.9 | 13,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,767 | 1,837 | 1,767 | 1,815 | +50 | +2.8 | 16,000 |
| 5/17 | 1,870 | 1,870 | 1,727 | 1,765 | -80 | -4.3 | 35,600 |
| 5/10 | 1,875 | 1,950 | 1,807 | 1,845 | -5 | -0.3 | 47,200 |
| 5/2 | 1,820 | 1,875 | 1,805 | 1,850 | +33 | +1.8 | 22,000 |
| 4/26 | 1,800 | 1,862 | 1,800 | 1,817 | +20 | +1.1 | 22,200 |
| 4/19 | 1,850 | 1,870 | 1,797 | 1,797 | -68 | -3.7 | 24,200 |
| 4/12 | 1,860 | 1,887 | 1,855 | 1,865 | +20 | +1.1 | 15,000 |
| 4/5 | 1,932 | 1,940 | 1,825 | 1,845 | -80 | -4.2 | 32,000 |
| 3/29 | 2,010 | 2,020 | 1,880 | 1,925 | -80 | -4.0 | 73,000 |
| 3/22 | 1,825 | 2,040 | 1,770 | 2,005 | +208 | +11.6 | 106,000 |
| 3/15 | 1,815 | 1,815 | 1,765 | 1,797 | -18 | -1.0 | 33,800 |
| 3/8 | 1,797 | 1,825 | 1,762 | 1,815 | +18 | +1.0 | 31,600 |
| 3/1 | 1,835 | 1,835 | 1,757 | 1,797 | +20 | +1.1 | 24,000 |
| 2/22 | 1,717 | 1,777 | 1,690 | 1,777 | +42 | +2.4 | 33,000 |
| 2/16 | 1,775 | 1,775 | 1,715 | 1,735 | -40 | -2.3 | 27,800 |
| 2/9 | 1,765 | 1,802 | 1,737 | 1,775 | +35 | +2.0 | 35,600 |
| 2/2 | 1,685 | 1,750 | 1,685 | 1,740 | +50 | +3.0 | 19,200 |
| 1/26 | 1,695 | 1,707 | 1,690 | 1,690 | 0 | 0.0 | 22,600 |
| 1/19 | 1,637 | 1,690 | 1,637 | 1,690 | +53 | +3.2 | 46,400 |
| 1/12 | 1,635 | 1,735 | 1,625 | 1,637 | 0 | 0.0 | 83,800 |
| 1/5 | 1,607 | 1,707 | 1,600 | 1,637 | +130 | +8.6 | 76,400 |
| 12/29 | 1,535 | 1,535 | 1,477 | 1,507 | +2 | +0.1 | 32,400 |
| 12/22 | 1,333 | 1,600 | 1,333 | 1,505 | +155 | +11.5 | 123,000 |
| 12/15 | 1,365 | 1,374 | 1,332 | 1,350 | 0 | 0.0 | 10,800 |
| 12/8 | 1,375 | 1,375 | 1,350 | 1,350 | 0 | 0.0 | 5,400 |
| 12/1 | 1,388 | 1,414 | 1,350 | 1,350 | -13 | -1.0 | 15,400 |
| 11/24 | 1,333 | 1,375 | 1,325 | 1,363 | +39 | +3.0 | 9,800 |
| 11/17 | 1,321 | 1,340 | 1,301 | 1,324 | +16 | +1.2 | 9,600 |
| 11/10 | 1,314 | 1,365 | 1,299 | 1,308 | +8 | +0.6 | 23,200 |
| 11/2 | 1,328 | 1,328 | 1,293 | 1,300 | -11 | -0.8 | 3,800 |
▶︎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