！決算発表予定日 2021/01/29
1723ＪＱ信用
業種 建設業
日本電技 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,095 (21/01/19) | 2,762 (20/04/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 4,075 | 4,080 | 4,000 | 4,080 | +60 | +1.5 | 2,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/8 | 3,625 | 3,660 | 3,565 | 3,585 | -40 | -1.1 | 4,300 |
| 9/7 | 3,650 | 3,650 | 3,625 | 3,625 | +15 | +0.4 | 400 |
| 9/4 | 3,560 | 3,610 | 3,550 | 3,610 | 0 | 0.0 | 2,800 |
| 9/3 | 3,635 | 3,680 | 3,595 | 3,610 | +10 | +0.3 | 2,300 |
| 9/2 | 3,620 | 3,625 | 3,580 | 3,600 | +10 | +0.3 | 3,000 |
| 9/1 | 3,585 | 3,630 | 3,585 | 3,590 | +40 | +1.1 | 2,700 |
| 8/31 | 3,650 | 3,650 | 3,550 | 3,550 | +40 | +1.1 | 2,900 |
| 8/28 | 3,660 | 3,660 | 3,510 | 3,510 | -175 | -4.8 | 1,500 |
| 8/27 | 3,740 | 3,765 | 3,680 | 3,685 | -85 | -2.3 | 2,000 |
| 8/26 | 3,790 | 3,790 | 3,760 | 3,770 | -25 | -0.7 | 800 |
| 8/25 | 3,700 | 3,795 | 3,700 | 3,795 | +120 | +3.3 | 5,000 |
| 8/24 | 3,630 | 3,675 | 3,630 | 3,675 | +60 | +1.7 | 2,800 |
| 8/21 | 3,590 | 3,615 | 3,575 | 3,615 | +35 | +1.0 | 1,400 |
| 8/20 | 3,555 | 3,585 | 3,555 | 3,580 | +5 | +0.1 | 3,000 |
| 8/19 | 3,530 | 3,590 | 3,530 | 3,575 | +55 | +1.6 | 2,100 |
| 8/18 | 3,695 | 3,720 | 3,490 | 3,520 | -170 | -4.6 | 8,200 |
| 8/17 | 3,800 | 3,850 | 3,690 | 3,690 | 0 | 0.0 | 13,400 |
| 8/14 | 3,700 | 3,720 | 3,625 | 3,690 | -35 | -0.9 | 2,400 |
| 8/13 | 3,760 | 3,785 | 3,720 | 3,725 | +40 | +1.1 | 2,200 |
| 8/12 | 3,690 | 3,800 | 3,685 | 3,685 | 0 | 0.0 | 2,600 |
| 8/11 | 3,740 | 3,765 | 3,600 | 3,685 | -55 | -1.5 | 3,100 |
| 8/7 | 3,795 | 3,795 | 3,740 | 3,740 | -35 | -0.9 | 1,800 |
| 8/6 | 3,800 | 3,800 | 3,735 | 3,775 | -20 | -0.5 | 1,900 |
| 8/5 | 3,700 | 4,085 | 3,685 | 3,795 | +165 | +4.6 | 24,200 |
| 8/4 | 3,700 | 3,700 | 3,600 | 3,630 | -50 | -1.4 | 3,000 |
| 8/3 | 3,575 | 3,885 | 3,505 | 3,680 | +175 | +5.0 | 19,500 |
| 7/31 | 3,510 | 3,530 | 3,470 | 3,505 | +95 | +2.8 | 8,400 |
| 7/30 | 3,530 | 3,530 | 3,410 | 3,410 | +90 | +2.7 | 3,600 |
| 7/29 | 3,330 | 3,335 | 3,305 | 3,320 | -10 | -0.3 | 4,500 |
| 7/28 | 3,330 | 3,330 | 3,330 | 3,330 | 0 | 0.0 | 4,400 |
▶︎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