!決算発表予定日 2024/05/09
1869名証M貸借
業種 建設業
名工建設 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 |
---|---|
1,299 (24/03/27) | 1,095 (23/05/19) |
年初来高値 | 年初来安値 |
---|---|
1,299 (24/03/27) | 1,160 (24/01/18) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 1,263 | 1,263 | 1,259 | 1,260 | -3 | -0.2 | 1,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,252 | 1,263 | 1,252 | 1,263 | +10 | +0.8 | 1,400 |
5/1 | 1,254 | 1,262 | 1,253 | 1,253 | -7 | -0.6 | 1,000 |
4/30 | 1,268 | 1,275 | 1,251 | 1,260 | +5 | +0.4 | 9,800 |
4/26 | 1,247 | 1,255 | 1,234 | 1,255 | +23 | +1.9 | 2,800 |
4/25 | 1,227 | 1,232 | 1,226 | 1,232 | +6 | +0.5 | 5,000 |
4/24 | 1,228 | 1,228 | 1,223 | 1,226 | -1 | -0.1 | 1,000 |
4/23 | 1,220 | 1,227 | 1,220 | 1,227 | +1 | +0.1 | 1,200 |
4/22 | 1,210 | 1,228 | 1,210 | 1,226 | +5 | +0.4 | 4,300 |
4/19 | 1,229 | 1,229 | 1,214 | 1,221 | -8 | -0.7 | 2,000 |
4/18 | 1,229 | 1,230 | 1,229 | 1,229 | 0 | 0.0 | 3,200 |
4/17 | 1,242 | 1,242 | 1,226 | 1,229 | -1 | -0.1 | 1,500 |
4/16 | 1,232 | 1,237 | 1,228 | 1,230 | -3 | -0.2 | 2,500 |
4/15 | 1,228 | 1,233 | 1,228 | 1,233 | 0 | 0.0 | 1,500 |
4/12 | 1,230 | 1,233 | 1,228 | 1,233 | +1 | +0.1 | 1,700 |
4/11 | 1,222 | 1,235 | 1,222 | 1,232 | -14 | -1.1 | 2,100 |
4/10 | 1,249 | 1,254 | 1,245 | 1,246 | -4 | -0.3 | 1,500 |
4/9 | 1,250 | 1,250 | 1,250 | 1,250 | 0 | 0.0 | 500 |
4/8 | 1,257 | 1,257 | 1,250 | 1,250 | -8 | -0.6 | 700 |
4/5 | 1,251 | 1,260 | 1,211 | 1,258 | -5 | -0.4 | 3,700 |
4/4 | 1,277 | 1,277 | 1,258 | 1,263 | +5 | +0.4 | 3,900 |
4/3 | 1,262 | 1,280 | 1,250 | 1,258 | +26 | +2.1 | 8,400 |
4/2 | 1,221 | 1,243 | 1,221 | 1,232 | -14 | -1.1 | 4,800 |
4/1 | 1,250 | 1,256 | 1,246 | 1,246 | -6 | -0.5 | 1,800 |
3/29 | 1,244 | 1,252 | 1,220 | 1,252 | +11 | +0.9 | 4,300 |
3/28 | 1,231 | 1,295 | 1,231 | 1,241 | -37 | -2.9 | 1,600 |
3/27 | 1,298 | 1,299 | 1,270 | 1,278 | -7 | -0.5 | 8,800 |
3/26 | 1,283 | 1,285 | 1,283 | 1,285 | +2 | +0.2 | 3,800 |
3/25 | 1,270 | 1,283 | 1,270 | 1,283 | +13 | +1.0 | 2,100 |
3/22 | 1,220 | 1,270 | 1,220 | 1,270 | +50 | +4.1 | 10,500 |
3/21 | 1,211 | 1,220 | 1,211 | 1,220 | +13 | +1.1 | 3,700 |
▶︎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