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) | 1,052 (23/06/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,301 | 1,369 | 1,293 | 1,329 | +50 | +3.9 | 16,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 1,372 | 1,400 | 1,308 | 1,348 | -22 | -1.6 | 12,600 |
| 9/29 | 1,410 | 1,443 | 1,357 | 1,370 | -10 | -0.7 | 14,700 |
| 9/22 | 1,291 | 1,389 | 1,287 | 1,380 | +100 | +7.8 | 12,100 |
| 9/15 | 1,278 | 1,548 | 1,222 | 1,280 | +32 | +2.6 | 277,800 |
| 9/8 | 1,259 | 1,270 | 1,243 | 1,248 | -11 | -0.9 | 4,200 |
| 9/1 | 1,215 | 1,275 | 1,215 | 1,259 | +44 | +3.6 | 9,800 |
| 8/25 | 1,160 | 1,233 | 1,144 | 1,215 | +75 | +6.6 | 11,500 |
| 8/18 | 1,201 | 1,223 | 1,134 | 1,140 | -61 | -5.1 | 26,400 |
| 8/10 | 1,233 | 1,333 | 1,150 | 1,201 | -31 | -2.5 | 32,100 |
| 8/4 | 1,260 | 1,260 | 1,221 | 1,232 | -15 | -1.2 | 7,600 |
| 7/28 | 1,257 | 1,257 | 1,224 | 1,247 | +5 | +0.4 | 12,700 |
| 7/21 | 1,226 | 1,245 | 1,202 | 1,242 | +46 | +3.9 | 16,400 |
| 7/14 | 1,100 | 1,399 | 1,070 | 1,196 | +103 | +9.4 | 156,700 |
| 7/7 | 1,095 | 1,100 | 1,067 | 1,093 | +8 | +0.7 | 7,700 |
| 6/30 | 1,075 | 1,090 | 1,052 | 1,085 | +19 | +1.8 | 6,700 |
| 6/23 | 1,070 | 1,098 | 1,065 | 1,066 | -3 | -0.3 | 9,400 |
| 6/16 | 1,021 | 1,309 | 1,014 | 1,069 | +72 | +7.2 | 78,600 |
| 6/9 | 994 | 1,012 | 991 | 997 | -6 | -0.6 | 8,600 |
| 6/2 | 1,000 | 1,017 | 997 | 1,003 | -5 | -0.5 | 6,400 |
| 5/26 | 983 | 1,020 | 983 | 1,008 | +23 | +2.3 | 8,300 |
| 5/19 | 1,036 | 1,046 | 985 | 985 | -141 | -12.5 | 23,600 |
| 5/12 | 1,074 | 1,131 | 1,062 | 1,126 | +41 | +3.8 | 16,000 |
| 5/2 | 1,088 | 1,093 | 1,060 | 1,085 | -3 | -0.3 | 3,700 |
| 4/28 | 1,019 | 1,098 | 1,019 | 1,088 | +62 | +6.0 | 12,600 |
▶︎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