1898東証P貸借
業種 建設業
世紀東急工業 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 |
---|---|
2,042 (24/02/07) | 1,274 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
2,042 (24/02/07) | 1,590 (24/05/09) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 1,655 | 1,689 | 1,653 | 1,689 | +31 | +1.9 | 298,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 1,673 | 1,676 | 1,645 | 1,658 | -7 | -0.4 | 252,300 |
5/15 | 1,675 | 1,679 | 1,660 | 1,665 | -1 | -0.1 | 189,600 |
5/14 | 1,668 | 1,677 | 1,648 | 1,666 | -2 | -0.1 | 237,400 |
5/13 | 1,664 | 1,676 | 1,638 | 1,668 | +18 | +1.1 | 453,800 |
5/10 | 1,625 | 1,664 | 1,615 | 1,650 | +25 | +1.5 | 1,008,900 |
5/9 | 1,650 | 1,652 | 1,590 | 1,625 | -130 | -7.4 | 2,049,200 |
5/8 | 1,774 | 1,776 | 1,745 | 1,755 | -10 | -0.6 | 382,700 |
5/7 | 1,777 | 1,777 | 1,761 | 1,765 | 0 | 0.0 | 176,600 |
5/2 | 1,767 | 1,774 | 1,758 | 1,765 | -2 | -0.1 | 153,900 |
5/1 | 1,789 | 1,789 | 1,766 | 1,767 | -22 | -1.2 | 185,500 |
4/30 | 1,795 | 1,799 | 1,777 | 1,789 | -3 | -0.2 | 183,600 |
4/26 | 1,773 | 1,792 | 1,762 | 1,792 | +20 | +1.1 | 192,700 |
4/25 | 1,773 | 1,786 | 1,769 | 1,772 | -16 | -0.9 | 118,300 |
4/24 | 1,784 | 1,797 | 1,773 | 1,788 | +17 | +1.0 | 159,500 |
4/23 | 1,794 | 1,795 | 1,767 | 1,771 | -15 | -0.8 | 165,200 |
4/22 | 1,759 | 1,793 | 1,759 | 1,786 | +29 | +1.7 | 295,500 |
4/19 | 1,788 | 1,794 | 1,745 | 1,757 | -37 | -2.1 | 308,900 |
4/18 | 1,772 | 1,807 | 1,766 | 1,794 | +15 | +0.8 | 158,900 |
4/17 | 1,799 | 1,800 | 1,770 | 1,779 | -12 | -0.7 | 228,100 |
4/16 | 1,811 | 1,817 | 1,786 | 1,791 | -27 | -1.5 | 199,900 |
4/15 | 1,802 | 1,821 | 1,794 | 1,818 | +5 | +0.3 | 115,700 |
4/12 | 1,817 | 1,826 | 1,809 | 1,813 | -8 | -0.4 | 109,700 |
4/11 | 1,811 | 1,829 | 1,804 | 1,821 | +10 | +0.6 | 117,400 |
4/10 | 1,812 | 1,822 | 1,809 | 1,811 | -4 | -0.2 | 146,100 |
4/9 | 1,819 | 1,828 | 1,813 | 1,815 | +3 | +0.2 | 147,000 |
4/8 | 1,790 | 1,813 | 1,789 | 1,812 | +24 | +1.3 | 238,800 |
4/5 | 1,790 | 1,811 | 1,771 | 1,788 | -15 | -0.8 | 237,100 |
4/4 | 1,800 | 1,814 | 1,792 | 1,803 | +23 | +1.3 | 193,900 |
4/3 | 1,764 | 1,795 | 1,750 | 1,780 | -8 | -0.5 | 241,100 |
4/2 | 1,816 | 1,819 | 1,784 | 1,788 | -21 | -1.2 | 385,300 |
▶︎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