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
2,144.5
円
(21:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,149 (24/11/11) | 1,180 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,149 (24/11/11) | 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,147 | 2,149 | 2,144 | 2,144 | +229 | +12.0 | 619,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 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 |
| 4/9 | 1,027 | 1,057 | 1,015 | 1,020 | -22 | -2.1 | 7,700 |
| 4/2 | 1,074 | 1,091 | 1,042 | 1,042 | -13 | -1.2 | 5,200 |
| 3/26 | 1,068 | 1,090 | 1,053 | 1,055 | -13 | -1.2 | 7,400 |
| 3/19 | 1,070 | 1,084 | 1,057 | 1,068 | -7 | -0.7 | 7,700 |
| 3/12 | 1,037 | 1,080 | 1,030 | 1,075 | +11 | +1.0 | 9,300 |
| 3/5 | 1,066 | 1,092 | 1,032 | 1,064 | +5 | +0.5 | 10,200 |
| 2/26 | 1,000 | 1,064 | 991 | 1,059 | +61 | +6.1 | 17,100 |
| 2/19 | 1,020 | 1,034 | 976 | 998 | -22 | -2.2 | 10,500 |
| 2/12 | 974 | 1,081 | 962 | 1,020 | +47 | +4.8 | 20,200 |
| 2/5 | 965 | 990 | 958 | 973 | +20 | +2.1 | 2,300 |
| 1/29 | 970 | 970 | 953 | 953 | -16 | -1.7 | 2,700 |
| 1/22 | 956 | 972 | 953 | 969 | +11 | +1.2 | 3,100 |
| 1/15 | 953 | 958 | 953 | 958 | -2 | -0.2 | 300 |
| 1/8 | 950 | 980 | 945 | 960 | +10 | +1.1 | 6,800 |
| 12/30 | 963 | 978 | 930 | 950 | -13 | -1.4 | 7,100 |
| 12/25 | 980 | 995 | 963 | 963 | -11 | -1.1 | 8,200 |
| 12/18 | 1,009 | 1,009 | 961 | 974 | -31 | -3.1 | 9,000 |
| 12/11 | 1,019 | 1,019 | 1,002 | 1,005 | -5 | -0.5 | 3,800 |
| 12/4 | 1,030 | 1,030 | 1,002 | 1,010 | 0 | 0.0 | 2,900 |
| 11/27 | 1,019 | 1,038 | 1,005 | 1,010 | -9 | -0.9 | 3,100 |
| 11/20 | 1,020 | 1,031 | 1,000 | 1,019 | +5 | +0.5 | 2,800 |
| 11/13 | 1,155 | 1,169 | 1,014 | 1,014 | -141 | -12.2 | 12,300 |
| 11/6 | 1,088 | 1,176 | 1,088 | 1,155 | +38 | +3.4 | 2,900 |
▶︎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
