！決算発表予定日 2024/05/14
1866東証S貸借
業種 建設業
北野建設 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 |
|---|---|
| 3,795 (24/03/29) | 2,870 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,795 (24/03/29) | 3,030 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,395 | 3,400 | 3,385 | 3,400 | +5 | +0.2 | 1,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,405 | 3,410 | 3,365 | 3,395 | -35 | -1.0 | 1,500 |
| 4/30 | 3,315 | 3,445 | 3,315 | 3,430 | -50 | -1.4 | 22,100 |
| 4/26 | 3,450 | 3,565 | 3,385 | 3,480 | 0 | 0.0 | 47,200 |
| 4/25 | 3,425 | 3,480 | 3,380 | 3,480 | +55 | +1.6 | 7,300 |
| 4/24 | 3,325 | 3,450 | 3,325 | 3,425 | +105 | +3.2 | 10,900 |
| 4/23 | 3,315 | 3,350 | 3,300 | 3,320 | +5 | +0.2 | 8,100 |
| 4/22 | 3,250 | 3,330 | 3,250 | 3,315 | +95 | +3.0 | 8,800 |
| 4/19 | 3,245 | 3,255 | 3,180 | 3,220 | -50 | -1.5 | 6,700 |
| 4/18 | 3,225 | 3,300 | 3,225 | 3,270 | +45 | +1.4 | 5,600 |
| 4/17 | 3,275 | 3,275 | 3,210 | 3,225 | -50 | -1.5 | 5,200 |
| 4/16 | 3,350 | 3,365 | 3,275 | 3,275 | -140 | -4.1 | 9,200 |
| 4/15 | 3,400 | 3,440 | 3,355 | 3,415 | -5 | -0.2 | 8,300 |
| 4/12 | 3,480 | 3,500 | 3,410 | 3,420 | -70 | -2.0 | 8,200 |
| 4/11 | 3,485 | 3,525 | 3,435 | 3,490 | -15 | -0.4 | 6,200 |
| 4/10 | 3,465 | 3,540 | 3,450 | 3,505 | +5 | +0.1 | 13,500 |
| 4/9 | 3,505 | 3,530 | 3,470 | 3,500 | -5 | -0.1 | 9,200 |
| 4/8 | 3,515 | 3,590 | 3,505 | 3,505 | -20 | -0.6 | 5,900 |
| 4/5 | 3,560 | 3,630 | 3,520 | 3,525 | -60 | -1.7 | 5,600 |
| 4/4 | 3,565 | 3,595 | 3,565 | 3,585 | -45 | -1.2 | 2,400 |
| 4/3 | 3,505 | 3,630 | 3,505 | 3,630 | +90 | +2.5 | 3,100 |
| 4/2 | 3,645 | 3,650 | 3,525 | 3,540 | -60 | -1.7 | 4,400 |
| 4/1 | 3,785 | 3,785 | 3,600 | 3,600 | -185 | -4.9 | 6,200 |
| 3/29 | 3,605 | 3,795 | 3,515 | 3,785 | +175 | +4.9 | 15,700 |
| 3/28 | 3,760 | 3,760 | 3,605 | 3,610 | -115 | -3.1 | 5,700 |
| 3/27 | 3,760 | 3,780 | 3,720 | 3,725 | -15 | -0.4 | 11,500 |
| 3/26 | 3,760 | 3,765 | 3,715 | 3,740 | +15 | +0.4 | 5,100 |
| 3/25 | 3,700 | 3,775 | 3,695 | 3,725 | -25 | -0.7 | 7,800 |
| 3/22 | 3,750 | 3,755 | 3,685 | 3,750 | +40 | +1.1 | 7,300 |
| 3/21 | 3,595 | 3,710 | 3,595 | 3,710 | +150 | +4.2 | 12,700 |
| 3/19 | 3,590 | 3,595 | 3,560 | 3,560 | +55 | +1.6 | 6,100 |
▶︎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