！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
取引時間外
(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) | 3,535 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,380 (24/03/01) | 4,560 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,860 | 5,920 | 5,680 | 5,860 | +50 | +0.9 | 25,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 4,475 | 4,635 | 4,440 | 4,580 | +150 | +3.4 | 17,700 |
| 9/15 | 4,480 | 4,480 | 4,330 | 4,430 | -10 | -0.2 | 12,600 |
| 9/8 | 4,350 | 4,680 | 4,305 | 4,440 | +160 | +3.7 | 38,600 |
| 9/1 | 4,275 | 4,280 | 4,210 | 4,280 | +35 | +0.8 | 10,500 |
| 8/25 | 4,245 | 4,330 | 4,155 | 4,245 | 0 | 0.0 | 25,000 |
| 8/18 | 4,335 | 4,375 | 4,220 | 4,245 | -80 | -1.9 | 34,800 |
| 8/10 | 4,425 | 4,485 | 4,320 | 4,325 | -100 | -2.3 | 20,200 |
| 8/4 | 4,620 | 4,620 | 4,380 | 4,425 | -55 | -1.2 | 18,800 |
| 7/28 | 4,550 | 4,845 | 4,410 | 4,480 | +70 | +1.6 | 94,000 |
| 7/21 | 4,265 | 4,410 | 4,220 | 4,410 | +190 | +4.5 | 27,000 |
| 7/14 | 4,200 | 4,270 | 4,110 | 4,220 | +10 | +0.2 | 15,300 |
| 7/7 | 4,320 | 4,325 | 4,100 | 4,210 | -60 | -1.4 | 19,200 |
| 6/30 | 4,250 | 4,290 | 4,200 | 4,270 | +65 | +1.6 | 16,100 |
| 6/23 | 4,320 | 4,320 | 4,200 | 4,205 | -70 | -1.6 | 25,300 |
| 6/16 | 4,040 | 4,365 | 4,005 | 4,275 | +245 | +6.1 | 49,200 |
| 6/9 | 3,860 | 4,055 | 3,840 | 4,030 | +185 | +4.8 | 80,000 |
| 6/2 | 3,880 | 3,905 | 3,725 | 3,845 | -35 | -0.9 | 44,500 |
| 5/26 | 3,745 | 3,965 | 3,730 | 3,880 | +165 | +4.4 | 75,700 |
| 5/19 | 3,755 | 3,800 | 3,680 | 3,715 | -5 | -0.1 | 40,500 |
| 5/12 | 3,575 | 3,800 | 3,575 | 3,720 | +165 | +4.6 | 35,800 |
| 5/2 | 3,595 | 3,595 | 3,540 | 3,555 | +20 | +0.6 | 10,500 |
| 4/28 | 3,545 | 3,560 | 3,500 | 3,535 | +35 | +1.0 | 25,400 |
| 4/21 | 3,500 | 3,525 | 3,475 | 3,500 | +10 | +0.3 | 22,800 |
| 4/14 | 3,500 | 3,530 | 3,475 | 3,490 | -10 | -0.3 | 17,500 |
| 4/7 | 3,695 | 3,695 | 3,455 | 3,500 | +85 | +2.5 | 50,000 |
| 3/31 | 3,495 | 3,495 | 3,340 | 3,415 | -75 | -2.2 | 19,500 |
| 3/24 | 3,475 | 3,500 | 3,440 | 3,490 | +5 | +0.1 | 17,500 |
| 3/17 | 3,510 | 3,535 | 3,400 | 3,485 | -50 | -1.4 | 29,600 |
| 3/10 | 3,600 | 3,625 | 3,525 | 3,535 | -50 | -1.4 | 39,200 |
| 3/3 | 3,520 | 3,670 | 3,450 | 3,585 | +65 | +1.9 | 52,100 |
▶︎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