1888東証P貸借
業種 建設業
若築建設 株価時系列データ
PTS
3,370.5
円
(14:48)
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 |
---|---|
3,880 (24/03/27) | 2,816 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
3,880 (24/03/27) | 2,978 (24/02/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 3,400 | 3,400 | 3,350 | 3,350 | -35 | -1.0 | 5,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 3,340 | 3,415 | 3,340 | 3,385 | +60 | +1.8 | 13,200 |
5/20 | 3,245 | 3,385 | 3,245 | 3,325 | +80 | +2.5 | 12,600 |
5/17 | 3,235 | 3,270 | 3,160 | 3,245 | +10 | +0.3 | 18,100 |
5/16 | 3,190 | 3,290 | 3,190 | 3,235 | +45 | +1.4 | 17,900 |
5/15 | 3,180 | 3,225 | 3,080 | 3,190 | -80 | -2.5 | 37,600 |
5/14 | 3,375 | 3,375 | 3,220 | 3,270 | -80 | -2.4 | 30,600 |
5/13 | 3,375 | 3,380 | 3,350 | 3,350 | -25 | -0.7 | 3,200 |
5/10 | 3,355 | 3,415 | 3,340 | 3,375 | +20 | +0.6 | 5,200 |
5/9 | 3,325 | 3,380 | 3,325 | 3,355 | +30 | +0.9 | 8,700 |
5/8 | 3,365 | 3,405 | 3,320 | 3,325 | -40 | -1.2 | 10,900 |
5/7 | 3,430 | 3,430 | 3,365 | 3,365 | -40 | -1.2 | 3,700 |
5/2 | 3,430 | 3,435 | 3,390 | 3,405 | 0 | 0.0 | 4,200 |
5/1 | 3,470 | 3,485 | 3,385 | 3,405 | -65 | -1.9 | 8,600 |
4/30 | 3,405 | 3,470 | 3,365 | 3,470 | +80 | +2.4 | 19,800 |
4/26 | 3,260 | 3,420 | 3,260 | 3,390 | +130 | +4.0 | 33,100 |
4/25 | 3,405 | 3,405 | 3,260 | 3,260 | -125 | -3.7 | 9,000 |
4/24 | 3,380 | 3,405 | 3,370 | 3,385 | +55 | +1.7 | 7,800 |
4/23 | 3,355 | 3,375 | 3,300 | 3,330 | -15 | -0.5 | 4,700 |
4/22 | 3,330 | 3,375 | 3,305 | 3,345 | +60 | +1.8 | 15,100 |
4/19 | 3,355 | 3,355 | 3,270 | 3,285 | -80 | -2.4 | 22,800 |
4/18 | 3,395 | 3,430 | 3,365 | 3,365 | -50 | -1.5 | 9,100 |
4/17 | 3,495 | 3,495 | 3,415 | 3,415 | -80 | -2.3 | 8,600 |
4/16 | 3,615 | 3,615 | 3,470 | 3,495 | -130 | -3.6 | 17,300 |
4/15 | 3,625 | 3,675 | 3,615 | 3,625 | -50 | -1.4 | 5,500 |
4/12 | 3,750 | 3,750 | 3,660 | 3,675 | -30 | -0.8 | 12,000 |
4/11 | 3,665 | 3,720 | 3,660 | 3,705 | +15 | +0.4 | 13,400 |
4/10 | 3,655 | 3,695 | 3,590 | 3,690 | +35 | +1.0 | 26,000 |
4/9 | 3,595 | 3,665 | 3,595 | 3,655 | +45 | +1.3 | 7,700 |
4/8 | 3,620 | 3,630 | 3,585 | 3,610 | 0 | 0.0 | 11,400 |
4/5 | 3,620 | 3,685 | 3,550 | 3,610 | -65 | -1.8 | 19,100 |
▶︎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