！決算発表予定日 2024/05/07
1723東証S信用
業種 建設業
日本電技 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 |
|---|---|
| 6,380 (24/03/01) | 3,515 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,380 (24/03/01) | 4,560 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 5,800 | 5,910 | 5,760 | 5,860 | +20 | +0.3 | 6,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/26 | 4,030 | 4,075 | 4,030 | 4,060 | -35 | -0.9 | 7,300 |
| 10/25 | 4,085 | 4,125 | 4,085 | 4,095 | -60 | -1.4 | 6,800 |
| 10/24 | 4,325 | 4,325 | 4,090 | 4,155 | -45 | -1.1 | 4,900 |
| 10/23 | 4,200 | 4,230 | 4,200 | 4,200 | +10 | +0.2 | 2,200 |
| 10/20 | 4,155 | 4,200 | 4,155 | 4,190 | +20 | +0.5 | 2,000 |
| 10/19 | 4,155 | 4,170 | 4,145 | 4,170 | +15 | +0.4 | 1,000 |
| 10/18 | 4,150 | 4,175 | 4,150 | 4,155 | +5 | +0.1 | 1,000 |
| 10/17 | 4,125 | 4,150 | 4,100 | 4,150 | +25 | +0.6 | 2,800 |
| 10/16 | 4,120 | 4,125 | 4,105 | 4,125 | -5 | -0.1 | 1,500 |
| 10/13 | 4,205 | 4,205 | 4,130 | 4,130 | -50 | -1.2 | 900 |
| 10/12 | 4,220 | 4,220 | 4,160 | 4,180 | -40 | -1.0 | 1,600 |
| 10/11 | 4,250 | 4,250 | 4,210 | 4,220 | -30 | -0.7 | 400 |
| 10/10 | 4,195 | 4,250 | 4,180 | 4,250 | +50 | +1.2 | 2,800 |
| 10/6 | 4,200 | 4,200 | 4,200 | 4,200 | 0 | 0.0 | 300 |
| 10/5 | 4,135 | 4,200 | 4,100 | 4,200 | +90 | +2.2 | 2,600 |
| 10/4 | 4,040 | 4,150 | 4,030 | 4,110 | 0 | 0.0 | 8,200 |
| 10/3 | 4,320 | 4,320 | 4,110 | 4,110 | -210 | -4.9 | 6,700 |
| 10/2 | 4,365 | 4,365 | 4,315 | 4,320 | -5 | -0.1 | 2,100 |
| 9/29 | 4,355 | 4,355 | 4,305 | 4,325 | -10 | -0.2 | 900 |
| 9/28 | 4,350 | 4,350 | 4,275 | 4,335 | -75 | -1.7 | 1,800 |
| 9/27 | 4,405 | 4,410 | 4,370 | 4,410 | -5 | -0.1 | 1,600 |
| 9/26 | 4,420 | 4,420 | 4,380 | 4,415 | +5 | +0.1 | 3,200 |
| 9/25 | 4,545 | 4,545 | 4,375 | 4,410 | -170 | -3.7 | 18,300 |
| 9/22 | 4,610 | 4,635 | 4,550 | 4,580 | +10 | +0.2 | 5,200 |
| 9/21 | 4,595 | 4,595 | 4,520 | 4,570 | +15 | +0.3 | 2,300 |
| 9/20 | 4,515 | 4,610 | 4,495 | 4,555 | +75 | +1.7 | 6,900 |
| 9/19 | 4,475 | 4,495 | 4,440 | 4,480 | +50 | +1.1 | 3,300 |
| 9/15 | 4,380 | 4,440 | 4,380 | 4,430 | +50 | +1.1 | 4,500 |
| 9/14 | 4,345 | 4,385 | 4,330 | 4,380 | +15 | +0.3 | 2,000 |
| 9/13 | 4,430 | 4,430 | 4,365 | 4,365 | -65 | -1.5 | 1,900 |
▶︎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