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) | 1,180 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,487 (24/07/29) | 1,180 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,449 | 1,468 | 1,402 | 1,460 | +10 | +0.7 | 12,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,132 | 1,132 | 1,080 | 1,132 | +2 | +0.2 | 2,800 |
| 10/29 | 1,055 | 1,149 | 1,055 | 1,130 | +75 | +7.1 | 9,700 |
| 10/22 | 1,086 | 1,095 | 1,052 | 1,055 | -35 | -3.2 | 3,800 |
| 10/15 | 1,050 | 1,099 | 1,050 | 1,090 | +30 | +2.8 | 10,100 |
| 10/8 | 1,088 | 1,088 | 970 | 1,060 | -28 | -2.6 | 9,500 |
| 10/1 | 1,055 | 1,088 | 1,032 | 1,088 | +33 | +3.1 | 5,300 |
| 9/24 | 1,016 | 1,055 | 1,006 | 1,055 | +39 | +3.8 | 3,100 |
| 9/17 | 1,036 | 1,042 | 1,016 | 1,016 | -34 | -3.2 | 3,000 |
| 9/10 | 1,055 | 1,060 | 1,030 | 1,050 | +25 | +2.4 | 3,000 |
| 9/3 | 1,025 | 1,045 | 1,019 | 1,025 | +25 | +2.5 | 6,000 |
| 8/27 | 987 | 1,000 | 987 | 1,000 | +11 | +1.1 | 3,000 |
| 8/20 | 1,076 | 1,090 | 971 | 989 | -114 | -10.3 | 19,800 |
| 8/13 | 1,117 | 1,178 | 1,082 | 1,103 | -26 | -2.3 | 8,800 |
| 8/6 | 1,140 | 1,151 | 1,118 | 1,129 | -14 | -1.2 | 1,900 |
| 7/30 | 1,192 | 1,211 | 1,120 | 1,143 | -19 | -1.6 | 10,500 |
| 7/21 | 1,148 | 1,168 | 1,120 | 1,162 | +44 | +3.9 | 10,800 |
| 7/16 | 1,100 | 1,146 | 1,088 | 1,118 | +58 | +5.5 | 4,700 |
| 7/9 | 1,109 | 1,109 | 1,060 | 1,060 | +2 | +0.2 | 5,800 |
| 7/2 | 1,056 | 1,074 | 1,038 | 1,058 | +2 | +0.2 | 2,200 |
| 6/25 | 1,050 | 1,070 | 1,036 | 1,056 | +4 | +0.4 | 3,000 |
| 6/18 | 1,067 | 1,067 | 1,046 | 1,052 | +2 | +0.2 | 2,300 |
| 6/11 | 1,023 | 1,095 | 1,016 | 1,050 | +28 | +2.7 | 9,700 |
| 6/4 | 1,021 | 1,047 | 1,019 | 1,022 | +2 | +0.2 | 2,300 |
| 5/28 | 1,029 | 1,035 | 1,020 | 1,020 | -4 | -0.4 | 3,500 |
| 5/21 | 1,089 | 1,100 | 1,010 | 1,024 | -100 | -8.9 | 16,600 |
| 5/14 | 1,135 | 1,151 | 1,090 | 1,124 | -4 | -0.4 | 14,500 |
| 5/7 | 1,180 | 1,180 | 1,128 | 1,128 | -22 | -1.9 | 2,200 |
| 4/30 | 1,053 | 1,373 | 1,051 | 1,150 | +77 | +7.2 | 62,900 |
| 4/23 | 1,090 | 1,090 | 1,051 | 1,073 | -17 | -1.6 | 9,800 |
| 4/16 | 1,106 | 1,136 | 1,080 | 1,090 | +70 | +6.9 | 36,500 |
▶︎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
