1720東証P貸借
業種 建設業
東急建設 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 868 (24/03/22) | 718 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 868 (24/03/22) | 746 (24/06/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 774 | 777 | 746 | 755 | -15 | -2.0 | 3,807,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 796 | 801 | 676 | 767 | -32 | -4.0 | 8,756,800 |
| 19/04 | 837 | 860 | 785 | 799 | -31 | -3.7 | 6,277,500 |
| 19/03 | 949 | 957 | 810 | 830 | -119 | -12.5 | 10,213,000 |
| 19/02 | 1,015 | 1,050 | 935 | 949 | -63 | -6.2 | 7,560,200 |
| 19/01 | 990 | 1,045 | 978 | 1,012 | +15 | +1.5 | 6,338,100 |
| 18/12 | 1,155 | 1,166 | 916 | 997 | -148 | -12.9 | 8,635,300 |
| 18/11 | 1,022 | 1,145 | 1,015 | 1,145 | +123 | +12.0 | 9,212,000 |
| 18/10 | 1,095 | 1,139 | 984 | 1,022 | -75 | -6.8 | 9,397,400 |
| 18/09 | 1,032 | 1,109 | 988 | 1,097 | +75 | +7.3 | 5,975,100 |
| 18/08 | 1,124 | 1,125 | 972 | 1,022 | -104 | -9.2 | 9,132,600 |
| 18/07 | 1,088 | 1,158 | 1,041 | 1,126 | +49 | +4.6 | 7,983,300 |
| 18/06 | 1,091 | 1,120 | 1,015 | 1,077 | -26 | -2.4 | 9,921,000 |
| 18/05 | 1,162 | 1,223 | 1,091 | 1,103 | -69 | -5.9 | 11,742,800 |
| 18/04 | 1,149 | 1,180 | 1,081 | 1,172 | +17 | +1.5 | 9,854,000 |
| 18/03 | 1,190 | 1,268 | 1,103 | 1,155 | -45 | -3.8 | 17,602,200 |
| 18/02 | 1,189 | 1,278 | 1,082 | 1,200 | +16 | +1.4 | 16,049,300 |
| 18/01 | 1,122 | 1,221 | 1,106 | 1,184 | +86 | +7.8 | 10,713,800 |
| 17/12 | 1,130 | 1,183 | 1,075 | 1,098 | +13 | +1.2 | 13,882,300 |
| 17/11 | 1,000 | 1,134 | 985 | 1,085 | +88 | +8.8 | 18,406,700 |
| 17/10 | 929 | 1,000 | 896 | 997 | +74 | +8.0 | 11,283,000 |
| 17/09 | 896 | 924 | 857 | 923 | +31 | +3.5 | 10,383,100 |
| 17/08 | 882 | 897 | 850 | 892 | +10 | +1.1 | 14,076,600 |
| 17/07 | 922 | 931 | 856 | 882 | -38 | -4.1 | 12,456,700 |
| 17/06 | 965 | 993 | 920 | 920 | -48 | -5.0 | 11,654,100 |
| 17/05 | 907 | 998 | 906 | 968 | +59 | +6.5 | 14,912,600 |
| 17/04 | 875 | 910 | 815 | 909 | +34 | +3.9 | 11,258,400 |
| 17/03 | 827 | 898 | 825 | 875 | +48 | +5.8 | 13,169,700 |
| 17/02 | 881 | 900 | 826 | 827 | -61 | -6.9 | 15,588,600 |
| 17/01 | 937 | 973 | 886 | 888 | -54 | -5.7 | 10,741,400 |
| 16/12 | 944 | 949 | 898 | 942 | +4 | +0.4 | 13,565,600 |
▶︎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