1450東証S信用
業種 建設業
田中建設工業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,341 (24/06/24) | 1,905 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,341 (24/06/24) | 1,917 (24/03/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,200 | 2,220 | 2,183 | 2,220 | +20 | +0.9 | 7,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,056 | 2,105 | 2,020 | 2,020 | -31 | -1.5 | 3,200 |
| 7/29 | 2,138 | 2,139 | 2,050 | 2,051 | -74 | -3.5 | 4,300 |
| 7/22 | 1,994 | 2,126 | 1,992 | 2,125 | +132 | +6.6 | 5,900 |
| 7/15 | 1,971 | 2,005 | 1,961 | 1,993 | +23 | +1.2 | 3,000 |
| 7/8 | 1,914 | 2,010 | 1,861 | 1,970 | +152 | +8.4 | 13,000 |
| 7/1 | 1,720 | 1,841 | 1,720 | 1,818 | +104 | +6.1 | 6,300 |
| 6/24 | 1,690 | 1,717 | 1,658 | 1,714 | +24 | +1.4 | 6,500 |
| 6/17 | 1,669 | 1,721 | 1,645 | 1,690 | +4 | +0.2 | 5,500 |
| 6/10 | 1,695 | 1,701 | 1,615 | 1,686 | -3 | -0.2 | 7,700 |
| 6/3 | 1,703 | 1,719 | 1,689 | 1,689 | -29 | -1.7 | 4,000 |
| 5/27 | 1,700 | 1,749 | 1,680 | 1,718 | +41 | +2.4 | 4,600 |
| 5/20 | 1,700 | 1,740 | 1,653 | 1,677 | +15 | +0.9 | 5,500 |
| 5/13 | 1,660 | 1,694 | 1,651 | 1,662 | -38 | -2.2 | 3,900 |
| 5/6 | 1,652 | 1,700 | 1,642 | 1,700 | +65 | +4.0 | 2,300 |
| 4/28 | 1,664 | 1,664 | 1,630 | 1,635 | -23 | -1.4 | 4,500 |
| 4/22 | 1,700 | 1,700 | 1,620 | 1,658 | -42 | -2.5 | 8,500 |
| 4/15 | 1,796 | 1,796 | 1,600 | 1,700 | -110 | -6.1 | 31,600 |
| 4/8 | 1,842 | 1,842 | 1,765 | 1,810 | +5 | +0.3 | 2,300 |
| 4/1 | 1,832 | 1,890 | 1,756 | 1,805 | -26 | -1.4 | 9,400 |
| 3/25 | 1,744 | 1,879 | 1,744 | 1,831 | +110 | +6.4 | 14,300 |
| 3/18 | 1,685 | 1,750 | 1,676 | 1,721 | +36 | +2.1 | 20,800 |
| 3/11 | 1,757 | 1,757 | 1,660 | 1,685 | -94 | -5.3 | 13,800 |
| 3/4 | 1,805 | 1,820 | 1,755 | 1,779 | -26 | -1.4 | 13,300 |
| 2/25 | 1,842 | 1,878 | 1,780 | 1,805 | -37 | -2.0 | 9,000 |
| 2/18 | 1,891 | 1,897 | 1,834 | 1,842 | -58 | -3.1 | 7,900 |
| 2/10 | 1,939 | 1,939 | 1,861 | 1,900 | +20 | +1.1 | 1,900 |
| 2/4 | 1,806 | 1,955 | 1,806 | 1,880 | +65 | +3.6 | 4,000 |
| 1/28 | 1,870 | 1,981 | 1,801 | 1,815 | -84 | -4.4 | 7,700 |
| 1/21 | 1,969 | 1,969 | 1,887 | 1,899 | -80 | -4.0 | 8,900 |
| 1/14 | 2,002 | 2,005 | 1,965 | 1,979 | -23 | -1.2 | 3,800 |
▶︎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
