！決算発表予定日 2024/05/10
1439東証S信用
業種 建設業
安江工務店 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 |
|---|---|
| 1,551 (23/12/13) | 983 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,448 (24/01/26) | 1,250 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,357 | 1,357 | 1,357 | 1,357 | +12 | +0.9 | 100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,364 | 1,364 | 1,345 | 1,345 | ー | ー | 1,700 |
| 4/24 | ー | ー | ー | 1,364 | ー | ー | 0 |
| 4/23 | 1,364 | 1,364 | 1,364 | 1,364 | +14 | +1.0 | 200 |
| 4/22 | 1,343 | 1,350 | 1,343 | 1,350 | +7 | +0.5 | 1,200 |
| 4/19 | 1,360 | 1,360 | 1,339 | 1,343 | -22 | -1.6 | 500 |
| 4/18 | 1,353 | 1,365 | 1,339 | 1,365 | +15 | +1.1 | 900 |
| 4/17 | 1,375 | 1,375 | 1,350 | 1,350 | -38 | -2.7 | 700 |
| 4/16 | 1,388 | 1,388 | 1,385 | 1,388 | ー | ー | 500 |
| 4/15 | ー | ー | ー | 1,388 | ー | ー | 0 |
| 4/12 | 1,390 | 1,392 | 1,366 | 1,388 | -4 | -0.3 | 700 |
| 4/11 | 1,388 | 1,397 | 1,386 | 1,392 | +6 | +0.4 | 1,800 |
| 4/10 | 1,388 | 1,388 | 1,374 | 1,386 | 0 | 0.0 | 4,400 |
| 4/9 | 1,375 | 1,387 | 1,375 | 1,386 | -1 | -0.1 | 2,200 |
| 4/8 | 1,385 | 1,387 | 1,355 | 1,387 | +1 | +0.1 | 1,200 |
| 4/5 | 1,383 | 1,386 | 1,364 | 1,386 | -2 | -0.1 | 400 |
| 4/4 | 1,385 | 1,389 | 1,385 | 1,388 | -2 | -0.1 | 400 |
| 4/3 | 1,360 | 1,390 | 1,360 | 1,390 | +29 | +2.1 | 1,200 |
| 4/2 | 1,398 | 1,398 | 1,361 | 1,361 | -29 | -2.1 | 1,800 |
| 4/1 | 1,380 | 1,391 | 1,366 | 1,390 | +10 | +0.7 | 3,100 |
| 3/29 | 1,363 | 1,380 | 1,363 | 1,380 | +18 | +1.3 | 1,900 |
| 3/28 | 1,351 | 1,370 | 1,351 | 1,362 | -3 | -0.2 | 800 |
| 3/27 | 1,371 | 1,389 | 1,354 | 1,365 | +13 | +1.0 | 5,000 |
| 3/26 | 1,343 | 1,352 | 1,343 | 1,352 | +10 | +0.8 | 700 |
| 3/25 | 1,341 | 1,358 | 1,341 | 1,342 | +1 | +0.1 | 1,100 |
| 3/22 | 1,327 | 1,341 | 1,320 | 1,341 | +14 | +1.1 | 1,600 |
| 3/21 | 1,328 | 1,340 | 1,327 | 1,327 | 0 | 0.0 | 1,200 |
| 3/19 | 1,342 | 1,342 | 1,323 | 1,327 | -32 | -2.4 | 1,100 |
| 3/18 | 1,337 | 1,359 | 1,336 | 1,359 | +13 | +1.0 | 1,000 |
| 3/15 | 1,341 | 1,356 | 1,341 | 1,346 | +6 | +0.5 | 1,600 |
| 3/14 | 1,335 | 1,340 | 1,335 | 1,340 | +7 | +0.5 | 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