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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,852 | 1,865 | 1,831 | 1,834 | -30 | -1.6 | 2,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,736 | 1,951 | 1,708 | 1,864 | +115 | +6.6 | 67,300 |
| 24/03 | 1,536 | 1,750 | 1,536 | 1,749 | +234 | +15.5 | 36,600 |
| 24/02 | 1,595 | 1,629 | 1,494 | 1,515 | -80 | -5.0 | 51,300 |
| 24/01 | 1,474 | 1,600 | 1,461 | 1,595 | +125 | +8.5 | 63,500 |
| 23/12 | 1,444 | 1,493 | 1,402 | 1,470 | +29 | +2.0 | 25,600 |
| 23/11 | 1,402 | 1,441 | 1,386 | 1,441 | +58 | +4.2 | 20,300 |
| 23/10 | 1,400 | 1,434 | 1,325 | 1,383 | -25 | -1.8 | 24,300 |
| 23/09 | 1,368 | 1,419 | 1,320 | 1,408 | +40 | +2.9 | 37,200 |
| 23/08 | 1,446 | 1,518 | 1,347 | 1,368 | -61 | -4.3 | 49,500 |
| 23/07 | 1,389 | 1,467 | 1,365 | 1,429 | +40 | +2.9 | 35,300 |
| 23/06 | 1,301 | 1,411 | 1,298 | 1,389 | +89 | +6.9 | 25,500 |
| 23/05 | 1,350 | 1,368 | 1,299 | 1,300 | -50 | -3.7 | 27,700 |
| 23/04 | 1,360 | 1,406 | 1,340 | 1,350 | -20 | -1.5 | 10,400 |
| 23/03 | 1,353 | 1,381 | 1,325 | 1,370 | +17 | +1.3 | 7,100 |
| 23/02 | 1,327 | 1,407 | 1,327 | 1,353 | +26 | +2.0 | 7,000 |
| 23/01 | 1,406 | 1,418 | 1,301 | 1,327 | -109 | -7.6 | 8,800 |
| 22/12 | 1,417 | 1,455 | 1,379 | 1,436 | +41 | +2.9 | 25,100 |
| 22/11 | 1,362 | 1,435 | 1,357 | 1,395 | +34 | +2.5 | 15,800 |
| 22/10 | 1,330 | 1,406 | 1,324 | 1,361 | +32 | +2.4 | 20,300 |
| 22/09 | 1,323 | 1,358 | 1,319 | 1,329 | +4 | +0.3 | 22,700 |
| 22/08 | 1,336 | 1,392 | 1,320 | 1,325 | -19 | -1.4 | 86,400 |
| 22/07 | 1,353 | 1,386 | 1,285 | 1,344 | -7 | -0.5 | 37,700 |
| 22/06 | 1,324 | 1,399 | 1,324 | 1,351 | +33 | +2.5 | 6,700 |
| 22/05 | 1,317 | 1,374 | 1,304 | 1,318 | +1 | +0.1 | 12,600 |
| 22/04 | 1,389 | 1,439 | 1,312 | 1,317 | -72 | -5.2 | 23,600 |
| 22/03 | 1,458 | 1,497 | 1,385 | 1,389 | -62 | -4.3 | 30,600 |
| 22/02 | 1,581 | 1,640 | 1,445 | 1,451 | -130 | -8.2 | 5,700 |
| 22/01 | 1,717 | 1,798 | 1,559 | 1,581 | -176 | -10.0 | 9,500 |
| 21/12 | 1,755 | 1,833 | 1,669 | 1,757 | +7 | +0.4 | 21,900 |
| 21/11 | 1,753 | 1,814 | 1,611 | 1,750 | -3 | -0.2 | 12,200 |
▶︎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