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
(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 |
|---|---|
| 1,668 (24/03/21) | 1,237 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,668 (24/03/21) | 1,273 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,445 | 1,461 | 1,442 | 1,450 | +15 | +1.1 | 17,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,124 | 1,145 | 1,094 | 1,135 | +22 | +2.0 | 134,000 |
| 11/6 | 1,091 | 1,116 | 1,057 | 1,113 | +43 | +4.0 | 49,600 |
| 10/30 | 1,072 | 1,097 | 1,048 | 1,070 | -2 | -0.2 | 72,800 |
| 10/23 | 1,098 | 1,122 | 1,070 | 1,072 | -36 | -3.3 | 78,800 |
| 10/16 | 1,137 | 1,137 | 1,080 | 1,108 | -15 | -1.3 | 86,600 |
| 10/9 | 1,109 | 1,149 | 1,108 | 1,123 | +36 | +3.3 | 89,800 |
| 10/2 | 1,157 | 1,169 | 1,081 | 1,087 | -70 | -6.1 | 117,000 |
| 9/25 | 1,130 | 1,161 | 1,118 | 1,157 | +4 | +0.4 | 108,000 |
| 9/18 | 1,115 | 1,167 | 1,109 | 1,153 | +51 | +4.6 | 167,800 |
| 9/11 | 1,124 | 1,127 | 1,071 | 1,102 | -5 | -0.5 | 246,400 |
| 9/4 | 1,124 | 1,161 | 1,095 | 1,107 | -19 | -1.7 | 163,400 |
| 8/28 | 1,141 | 1,157 | 1,110 | 1,126 | -29 | -2.5 | 226,000 |
| 8/21 | 1,122 | 1,173 | 1,112 | 1,155 | +27 | +2.4 | 375,400 |
| 8/14 | 1,251 | 1,332 | 1,062 | 1,128 | -123 | -9.8 | 877,600 |
| 8/7 | 1,165 | 1,275 | 1,164 | 1,251 | +89 | +7.7 | 146,200 |
| 7/31 | 1,235 | 1,263 | 1,155 | 1,162 | -73 | -5.9 | 155,000 |
| 7/22 | 1,240 | 1,266 | 1,213 | 1,235 | 0 | 0.0 | 84,000 |
| 7/17 | 1,196 | 1,279 | 1,180 | 1,235 | +70 | +6.0 | 330,600 |
| 7/10 | 1,180 | 1,208 | 1,149 | 1,165 | 0 | 0.0 | 174,800 |
| 7/3 | 1,147 | 1,213 | 1,115 | 1,165 | +18 | +1.6 | 477,400 |
| 6/26 | 1,100 | 1,162 | 1,075 | 1,147 | +50 | +4.6 | 241,600 |
| 6/19 | 1,105 | 1,175 | 1,051 | 1,097 | +7 | +0.6 | 595,600 |
| 6/12 | 1,029 | 1,120 | 1,012 | 1,090 | +93 | +9.3 | 305,400 |
| 6/5 | 931 | 1,024 | 912 | 997 | +71 | +7.7 | 196,200 |
| 5/29 | 940 | 950 | 926 | 926 | +2 | +0.2 | 101,000 |
| 5/22 | 909 | 925 | 883 | 924 | +50 | +5.7 | 148,000 |
| 5/15 | 855 | 874 | 815 | 874 | +29 | +3.4 | 52,600 |
| 5/8 | 803 | 856 | 803 | 845 | +42 | +5.2 | 22,600 |
| 5/1 | 788 | 825 | 788 | 803 | +23 | +3.0 | 45,200 |
| 4/24 | 801 | 808 | 766 | 780 | -25 | -3.1 | 51,800 |
▶︎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
