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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,351 | 2,594 | 2,351 | 2,594 | +193 | +8.0 | 11,100 |
| 11/6 | 2,398 | 2,442 | 2,396 | 2,401 | +82 | +3.5 | 1,100 |
| 10/30 | 2,420 | 2,500 | 2,300 | 2,319 | -113 | -4.7 | 7,600 |
| 10/23 | 2,378 | 2,500 | 2,350 | 2,432 | +104 | +4.5 | 5,100 |
| 10/16 | 2,559 | 2,560 | 2,323 | 2,328 | -197 | -7.8 | 9,500 |
| 10/9 | 2,599 | 2,599 | 2,302 | 2,525 | -24 | -0.9 | 12,000 |
| 10/2 | 2,780 | 2,790 | 2,549 | 2,549 | -221 | -8.0 | 14,800 |
| 9/25 | 2,715 | 2,850 | 2,715 | 2,770 | +5 | +0.2 | 12,000 |
| 9/18 | 2,675 | 2,765 | 2,675 | 2,765 | +40 | +1.5 | 7,200 |
| 9/11 | 2,835 | 2,835 | 2,670 | 2,725 | -10 | -0.4 | 6,000 |
| 9/4 | 2,635 | 2,960 | 2,575 | 2,735 | +110 | +4.2 | 29,000 |
| 8/28 | 2,535 | 2,990 | 2,515 | 2,625 | +125 | +5.0 | 34,200 |
| 8/21 | 2,370 | 2,500 | 2,340 | 2,500 | +180 | +7.8 | 17,200 |
| 8/14 | 2,102 | 2,560 | 2,102 | 2,320 | +393 | +20.4 | 70,200 |
| 8/7 | 1,910 | 2,000 | 1,902 | 1,927 | +52 | +2.8 | 8,200 |
| 7/31 | 1,822 | 2,032 | 1,822 | 1,875 | +55 | +3.0 | 17,000 |
| 7/22 | 1,840 | 2,150 | 1,807 | 1,820 | -20 | -1.1 | 15,800 |
| 7/17 | 1,777 | 1,897 | 1,697 | 1,840 | +238 | +14.9 | 24,800 |
| 7/10 | 1,502 | 1,622 | 1,502 | 1,602 | +100 | +6.7 | 14,800 |
| 7/3 | 1,525 | 1,525 | 1,502 | 1,502 | -23 | -1.5 | 4,800 |
| 6/26 | 1,500 | 1,540 | 1,500 | 1,525 | +25 | +1.7 | 5,800 |
| 6/19 | 1,495 | 1,520 | 1,481 | 1,500 | +37 | +2.5 | 4,000 |
| 6/12 | 1,507 | 1,507 | 1,460 | 1,463 | -27 | -1.8 | 6,800 |
| 6/5 | 1,502 | 1,515 | 1,485 | 1,490 | -12 | -0.8 | 8,200 |
| 5/29 | 1,525 | 1,525 | 1,492 | 1,502 | -13 | -0.9 | 9,800 |
| 5/22 | 1,495 | 1,525 | 1,485 | 1,515 | +100 | +7.1 | 13,000 |
| 5/15 | 1,400 | 1,422 | 1,368 | 1,415 | +25 | +1.8 | 13,400 |
| 5/8 | 1,389 | 1,400 | 1,389 | 1,390 | +14 | +1.0 | 1,200 |
| 5/1 | 1,392 | 1,408 | 1,363 | 1,376 | -23 | -1.6 | 7,200 |
| 4/24 | 1,401 | 1,438 | 1,347 | 1,399 | -18 | -1.3 | 16,000 |
▶︎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
