1720東証P貸借
業種 建設業
東急建設 株価時系列データ
PTS
776.2
円
(11:27)
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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 774 | 787 | 767 | 777 | +7 | +0.9 | 1,558,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 929 | 973 | 813 | 852 | -78 | -8.4 | 5,678,150 |
| 06/11 | 1,150 | 1,164 | 855 | 930 | -223 | -19.3 | 6,527,610 |
| 06/10 | 1,225 | 1,253 | 1,063 | 1,153 | -92 | -7.4 | 6,431,280 |
| 06/09 | 1,449 | 1,449 | 1,050 | 1,245 | ー | ー | 5,614,540 |
| 06/08 | ー | ー | ー | 1,450 | ー | ー | 0 |
| 06/07 | 1,630 | 1,660 | 1,370 | 1,450 | -180 | -11.0 | 3,937,770 |
| 06/06 | 1,640 | 1,750 | 1,440 | 1,630 | 0 | 0.0 | 4,886,450 |
| 06/05 | 2,180 | 2,180 | 1,550 | 1,630 | -510 | -23.8 | 5,378,880 |
| 06/04 | 2,300 | 2,370 | 2,070 | 2,140 | -150 | -6.6 | 4,024,560 |
| 06/03 | 2,170 | 2,350 | 2,040 | 2,290 | +90 | +4.1 | 6,175,700 |
| 06/02 | 2,580 | 2,590 | 2,010 | 2,200 | -410 | -15.7 | 6,084,280 |
| 06/01 | 2,570 | 2,890 | 2,200 | 2,610 | +110 | +4.4 | 16,161,570 |
| 05/12 | 2,430 | 2,690 | 2,330 | 2,500 | +70 | +2.9 | 12,161,520 |
| 05/11 | 2,580 | 2,950 | 2,280 | 2,430 | -130 | -5.1 | 17,747,020 |
| 05/10 | 2,080 | 2,620 | 2,030 | 2,560 | +470 | +22.5 | 16,676,360 |
| 05/09 | 1,950 | 2,420 | 1,940 | 2,090 | +220 | +11.8 | 20,482,290 |
| 05/08 | 1,830 | 1,890 | 1,580 | 1,870 | +40 | +2.2 | 6,753,920 |
| 05/07 | 1,840 | 2,030 | 1,750 | 1,830 | +30 | +1.7 | 6,825,780 |
| 05/06 | 1,430 | 1,940 | 1,290 | 1,800 | +400 | +28.6 | 17,724,050 |
| 05/05 | 1,900 | 2,030 | 1,400 | 1,400 | -490 | -25.9 | 3,943,950 |
| 05/04 | 2,270 | 2,290 | 1,860 | 1,890 | -410 | -17.8 | 3,930,220 |
| 05/03 | 2,410 | 2,610 | 2,250 | 2,300 | -110 | -4.6 | 4,763,180 |
| 05/02 | 2,720 | 2,790 | 2,310 | 2,410 | -310 | -11.4 | 4,863,920 |
| 05/01 | 2,570 | 2,940 | 2,400 | 2,720 | +150 | +5.8 | 10,315,120 |
| 04/12 | 2,760 | 2,860 | 2,500 | 2,570 | -190 | -6.9 | 2,599,110 |
| 04/11 | 3,390 | 3,480 | 2,760 | 2,760 | -640 | -18.8 | 3,027,670 |
| 04/10 | 3,050 | 3,700 | 2,720 | 3,400 | +390 | +13.0 | 5,032,110 |
| 04/09 | 3,810 | 4,190 | 2,940 | 3,010 | -760 | -20.2 | 3,457,190 |
| 04/08 | 4,100 | 4,240 | 3,680 | 3,770 | -320 | -7.8 | 1,879,380 |
| 04/07 | 4,850 | 5,270 | 3,750 | 4,090 | -760 | -15.7 | 5,024,340 |
▶︎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