1716東証S貸借
業種 建設業
第一カッター興業 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,668 (24/03/21) | 1,171 (23/08/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,668 (24/03/21) | 1,303 (24/02/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,506 | 1,540 | 1,490 | 1,500 | -9 | -0.6 | 61,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,295 | 1,300 | 1,273 | 1,288 | +5 | +0.4 | 138,600 |
| 9/22 | 1,321 | 1,324 | 1,269 | 1,283 | -45 | -3.4 | 129,300 |
| 9/15 | 1,312 | 1,368 | 1,296 | 1,328 | +18 | +1.4 | 195,400 |
| 9/8 | 1,320 | 1,330 | 1,299 | 1,310 | 0 | 0.0 | 202,600 |
| 9/1 | 1,275 | 1,320 | 1,262 | 1,310 | +54 | +4.3 | 212,500 |
| 8/25 | 1,229 | 1,258 | 1,171 | 1,256 | +21 | +1.7 | 1,257,800 |
| 8/18 | 1,381 | 1,395 | 1,222 | 1,235 | -154 | -11.1 | 659,700 |
| 8/10 | 1,411 | 1,446 | 1,377 | 1,389 | -35 | -2.5 | 70,300 |
| 8/4 | 1,440 | 1,445 | 1,401 | 1,424 | +1 | +0.1 | 67,200 |
| 7/28 | 1,401 | 1,458 | 1,401 | 1,423 | +23 | +1.6 | 80,400 |
| 7/21 | 1,341 | 1,415 | 1,335 | 1,400 | +45 | +3.3 | 67,100 |
| 7/14 | 1,395 | 1,420 | 1,355 | 1,355 | -27 | -2.0 | 107,600 |
| 7/7 | 1,432 | 1,446 | 1,355 | 1,382 | -39 | -2.7 | 104,700 |
| 6/30 | 1,424 | 1,435 | 1,388 | 1,421 | -11 | -0.8 | 154,000 |
| 6/23 | 1,436 | 1,447 | 1,370 | 1,432 | +18 | +1.3 | 156,200 |
| 6/16 | 1,312 | 1,425 | 1,300 | 1,414 | +104 | +7.9 | 222,200 |
| 6/9 | 1,253 | 1,310 | 1,233 | 1,310 | +65 | +5.2 | 254,600 |
| 6/2 | 1,263 | 1,263 | 1,235 | 1,245 | -8 | -0.6 | 122,500 |
| 5/26 | 1,268 | 1,297 | 1,239 | 1,253 | -7 | -0.6 | 107,800 |
| 5/19 | 1,294 | 1,294 | 1,211 | 1,260 | -34 | -2.6 | 155,700 |
| 5/12 | 1,260 | 1,300 | 1,250 | 1,294 | +40 | +3.2 | 111,700 |
| 5/2 | 1,250 | 1,270 | 1,239 | 1,254 | +9 | +0.7 | 31,600 |
| 4/28 | 1,233 | 1,271 | 1,200 | 1,245 | +26 | +2.1 | 91,500 |
| 4/21 | 1,212 | 1,226 | 1,187 | 1,219 | +16 | +1.3 | 110,400 |
| 4/14 | 1,179 | 1,206 | 1,169 | 1,203 | +34 | +2.9 | 97,500 |
| 4/7 | 1,178 | 1,192 | 1,149 | 1,169 | -6 | -0.5 | 142,400 |
| 3/31 | 1,141 | 1,187 | 1,141 | 1,175 | +33 | +2.9 | 140,100 |
| 3/24 | 1,120 | 1,159 | 1,097 | 1,142 | +17 | +1.5 | 82,800 |
| 3/17 | 1,134 | 1,145 | 1,106 | 1,125 | -9 | -0.8 | 104,000 |
| 3/10 | 1,099 | 1,147 | 1,057 | 1,134 | +45 | +4.1 | 134,300 |
▶︎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