1997東証S信用
業種 建設業
暁飯島工業 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 |
|---|---|
| 1,951 (24/04/12) | 1,298 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,951 (24/04/12) | 1,461 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,852 | 1,865 | 1,852 | 1,863 | -1 | -0.1 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,834 | 1,864 | 1,834 | 1,864 | +30 | +1.6 | 400 |
| 4/26 | 1,865 | 1,865 | 1,834 | 1,834 | -11 | -0.6 | 400 |
| 4/25 | 1,862 | 1,862 | 1,845 | 1,845 | -18 | -1.0 | 600 |
| 4/24 | 1,836 | 1,863 | 1,836 | 1,863 | +27 | +1.5 | 800 |
| 4/23 | 1,864 | 1,864 | 1,824 | 1,836 | -24 | -1.3 | 3,600 |
| 4/22 | 1,860 | 1,865 | 1,840 | 1,860 | +40 | +2.2 | 1,200 |
| 4/19 | 1,885 | 1,885 | 1,820 | 1,820 | -25 | -1.4 | 1,000 |
| 4/18 | 1,821 | 1,845 | 1,819 | 1,845 | +24 | +1.3 | 2,300 |
| 4/17 | 1,824 | 1,849 | 1,821 | 1,821 | -30 | -1.6 | 1,300 |
| 4/16 | 1,921 | 1,921 | 1,826 | 1,851 | -76 | -3.9 | 3,700 |
| 4/15 | 1,918 | 1,927 | 1,903 | 1,927 | -3 | -0.2 | 1,500 |
| 4/12 | 1,951 | 1,951 | 1,902 | 1,930 | -20 | -1.0 | 1,900 |
| 4/11 | 1,880 | 1,950 | 1,879 | 1,950 | +71 | +3.8 | 3,600 |
| 4/10 | 1,879 | 1,882 | 1,843 | 1,879 | -8 | -0.4 | 3,700 |
| 4/9 | 1,907 | 1,909 | 1,832 | 1,887 | +18 | +1.0 | 6,600 |
| 4/8 | 1,839 | 1,869 | 1,819 | 1,869 | +95 | +5.4 | 19,200 |
| 4/5 | 1,728 | 1,800 | 1,720 | 1,774 | +37 | +2.1 | 9,400 |
| 4/4 | 1,739 | 1,739 | 1,730 | 1,737 | +17 | +1.0 | 1,500 |
| 4/3 | 1,739 | 1,739 | 1,708 | 1,720 | -23 | -1.3 | 700 |
| 4/2 | 1,745 | 1,745 | 1,725 | 1,743 | +18 | +1.0 | 1,300 |
| 4/1 | 1,736 | 1,749 | 1,725 | 1,725 | -24 | -1.4 | 2,600 |
| 3/29 | 1,731 | 1,749 | 1,731 | 1,749 | -1 | -0.1 | 200 |
| 3/28 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6 | 500 |
| 3/27 | 1,748 | 1,748 | 1,729 | 1,740 | +20 | +1.2 | 1,700 |
| 3/26 | 1,676 | 1,735 | 1,676 | 1,720 | +59 | +3.6 | 2,900 |
| 3/25 | 1,648 | 1,675 | 1,648 | 1,661 | -16 | -1.0 | 1,500 |
| 3/22 | 1,671 | 1,677 | 1,667 | 1,677 | +10 | +0.6 | 1,900 |
| 3/21 | 1,680 | 1,680 | 1,635 | 1,667 | -13 | -0.8 | 3,200 |
| 3/19 | 1,643 | 1,680 | 1,643 | 1,680 | +40 | +2.4 | 700 |
| 3/18 | 1,629 | 1,650 | 1,620 | 1,640 | -42 | -2.5 | 2,600 |
▶︎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