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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,225 | 1,225 | 1,102 | 1,117 | -108 | -8.8 | 10,000 |
| 10/23 | 1,151 | 1,240 | 1,151 | 1,225 | +71 | +6.2 | 7,900 |
| 10/16 | 1,237 | 1,244 | 1,145 | 1,154 | -54 | -4.5 | 9,100 |
| 10/9 | 1,157 | 1,280 | 1,121 | 1,208 | +90 | +8.1 | 22,900 |
| 10/2 | 1,051 | 1,185 | 1,030 | 1,118 | +59 | +5.6 | 16,900 |
| 9/25 | 1,048 | 1,068 | 1,015 | 1,059 | +17 | +1.6 | 9,600 |
| 9/18 | 992 | 1,047 | 981 | 1,042 | +50 | +5.0 | 17,500 |
| 9/11 | 990 | 996 | 981 | 992 | -8 | -0.8 | 1,900 |
| 9/4 | 977 | 1,006 | 977 | 1,000 | +21 | +2.2 | 22,800 |
| 8/28 | 982 | 997 | 957 | 979 | -7 | -0.7 | 7,900 |
| 8/21 | 990 | 1,000 | 980 | 986 | -4 | -0.4 | 5,400 |
| 8/14 | 974 | 1,008 | 974 | 990 | +9 | +0.9 | 6,400 |
| 8/7 | 931 | 1,141 | 931 | 981 | +51 | +5.5 | 111,100 |
| 7/31 | 939 | 969 | 926 | 930 | -3 | -0.3 | 3,000 |
| 7/22 | 954 | 954 | 922 | 933 | -21 | -2.2 | 1,800 |
| 7/17 | 961 | 974 | 952 | 954 | -13 | -1.3 | 1,200 |
| 7/10 | 945 | 1,007 | 944 | 967 | +31 | +3.3 | 8,300 |
| 7/3 | 913 | 942 | 912 | 936 | +24 | +2.6 | 4,100 |
| 6/26 | 913 | 938 | 912 | 912 | -2 | -0.2 | 1,600 |
| 6/19 | 921 | 921 | 899 | 914 | -10 | -1.1 | 3,600 |
| 6/12 | 951 | 959 | 924 | 924 | -22 | -2.3 | 4,700 |
| 6/5 | 946 | 967 | 945 | 946 | +1 | +0.1 | 4,800 |
| 5/29 | 927 | 954 | 915 | 945 | +24 | +2.6 | 5,700 |
| 5/22 | 921 | 928 | 915 | 921 | -9 | -1.0 | 2,800 |
| 5/15 | 921 | 935 | 920 | 930 | +9 | +1.0 | 3,500 |
| 5/8 | 933 | 933 | 921 | 921 | -22 | -2.3 | 2,600 |
| 5/1 | 929 | 952 | 929 | 943 | +15 | +1.6 | 1,800 |
| 4/24 | 939 | 940 | 928 | 928 | -11 | -1.2 | 4,000 |
| 4/17 | 953 | 953 | 932 | 939 | -29 | -3.0 | 1,600 |
| 4/10 | 916 | 983 | 915 | 968 | +42 | +4.5 | 2,700 |
▶︎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
