！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,352 | 1,364 | 1,351 | 1,357 | -8 | -0.6 | 2,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,352 | 1,364 | 1,351 | 1,357 | -8 | -0.6 | 2,300 |
| 4/26 | 1,343 | 1,365 | 1,343 | 1,365 | +22 | +1.6 | 3,700 |
| 4/19 | 1,388 | 1,388 | 1,339 | 1,343 | -45 | -3.2 | 2,600 |
| 4/12 | 1,385 | 1,397 | 1,355 | 1,388 | +2 | +0.1 | 10,300 |
| 4/5 | 1,380 | 1,398 | 1,360 | 1,386 | +6 | +0.4 | 6,900 |
| 3/29 | 1,341 | 1,389 | 1,341 | 1,380 | +39 | +2.9 | 9,500 |
| 3/22 | 1,337 | 1,359 | 1,320 | 1,341 | -5 | -0.4 | 4,900 |
| 3/15 | 1,320 | 1,356 | 1,320 | 1,346 | +27 | +2.1 | 5,000 |
| 3/8 | 1,333 | 1,347 | 1,282 | 1,319 | -14 | -1.1 | 8,600 |
| 3/1 | 1,295 | 1,365 | 1,295 | 1,333 | +48 | +3.7 | 21,000 |
| 2/22 | 1,259 | 1,307 | 1,259 | 1,285 | +22 | +1.7 | 4,500 |
| 2/16 | 1,374 | 1,374 | 1,250 | 1,263 | -112 | -8.2 | 18,000 |
| 2/9 | 1,339 | 1,380 | 1,328 | 1,375 | +33 | +2.5 | 20,700 |
| 2/2 | 1,396 | 1,396 | 1,342 | 1,342 | -54 | -3.9 | 18,300 |
| 1/26 | 1,338 | 1,448 | 1,337 | 1,396 | +58 | +4.3 | 27,700 |
| 1/19 | 1,341 | 1,354 | 1,331 | 1,338 | -3 | -0.2 | 7,900 |
| 1/12 | 1,328 | 1,366 | 1,325 | 1,341 | +17 | +1.3 | 19,200 |
| 1/5 | 1,337 | 1,339 | 1,318 | 1,324 | -6 | -0.5 | 10,100 |
| 12/29 | 1,474 | 1,505 | 1,320 | 1,330 | -144 | -9.8 | 54,700 |
| 12/22 | 1,497 | 1,516 | 1,467 | 1,474 | -22 | -1.5 | 17,900 |
| 12/15 | 1,460 | 1,551 | 1,449 | 1,496 | +40 | +2.8 | 21,900 |
| 12/8 | 1,420 | 1,460 | 1,410 | 1,456 | +36 | +2.5 | 22,500 |
| 12/1 | 1,427 | 1,448 | 1,410 | 1,420 | -3 | -0.2 | 21,200 |
| 11/24 | 1,423 | 1,457 | 1,421 | 1,423 | +7 | +0.5 | 10,400 |
| 11/17 | 1,419 | 1,437 | 1,393 | 1,416 | +31 | +2.2 | 10,000 |
| 11/10 | 1,460 | 1,492 | 1,385 | 1,385 | -45 | -3.2 | 28,300 |
| 11/2 | 1,396 | 1,430 | 1,370 | 1,430 | +50 | +3.6 | 11,700 |
| 10/27 | 1,358 | 1,400 | 1,334 | 1,380 | +52 | +3.9 | 8,700 |
| 10/20 | 1,331 | 1,375 | 1,328 | 1,328 | -3 | -0.2 | 3,200 |
| 10/13 | 1,333 | 1,345 | 1,317 | 1,331 | -17 | -1.3 | 13,500 |
▶︎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