！決算発表予定日 2024/12/13
1758東証S信用
業種 建設業
太洋基礎工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,300 (24/03/15) | 1,500 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,300 (24/03/15) | 1,500 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,679 | 1,679 | 1,639 | 1,639 | -40 | -2.4 | 4,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,739 | 1,853 | 1,739 | 1,846 | +110 | +6.3 | 6,600 |
| 2/24 | 1,749 | 1,749 | 1,736 | 1,736 | -37 | -2.1 | 600 |
| 2/17 | 1,733 | 1,773 | 1,729 | 1,773 | +37 | +2.1 | 5,400 |
| 2/10 | 1,719 | 1,766 | 1,719 | 1,736 | +3 | +0.2 | 4,500 |
| 2/3 | 1,759 | 1,766 | 1,733 | 1,733 | -60 | -3.4 | 77,701 |
| 1/27 | 1,809 | 1,809 | 1,759 | 1,793 | -50 | -2.7 | 4,800 |
| 1/20 | 1,843 | 1,843 | 1,843 | 1,843 | +34 | +1.9 | 300 |
| 1/13 | 1,866 | 1,866 | 1,809 | 1,809 | +10 | +0.6 | 1,200 |
| 1/6 | 1,793 | 1,799 | 1,766 | 1,799 | +33 | +1.9 | 2,400 |
| 12/30 | 1,753 | 1,786 | 1,753 | 1,766 | +13 | +0.7 | 4,200 |
| 12/23 | 1,806 | 1,856 | 1,753 | 1,753 | -30 | -1.7 | 6,600 |
| 12/16 | 1,703 | 1,866 | 1,703 | 1,783 | +100 | +5.9 | 19,200 |
| 12/9 | 1,679 | 1,686 | 1,679 | 1,683 | -13 | -0.8 | 4,500 |
| 12/2 | 1,696 | 1,696 | 1,696 | 1,696 | 0 | 0.0 | 300 |
| 11/25 | 1,669 | 1,726 | 1,666 | 1,696 | +7 | +0.4 | 9,000 |
| 11/18 | 1,716 | 1,716 | 1,689 | 1,689 | -27 | -1.6 | 2,100 |
| 11/11 | 1,716 | 1,716 | 1,716 | 1,716 | -13 | -0.8 | 1,500 |
| 11/4 | 1,709 | 1,746 | 1,709 | 1,729 | -57 | -3.2 | 4,500 |
| 10/28 | 1,769 | 1,789 | 1,769 | 1,786 | +20 | +1.1 | 3,600 |
| 10/21 | 1,766 | 1,766 | 1,756 | 1,766 | 0 | 0.0 | 3,900 |
| 10/14 | 1,723 | 1,803 | 1,723 | 1,766 | +50 | +2.9 | 2,400 |
| 10/7 | 1,713 | 1,749 | 1,666 | 1,716 | +3 | +0.2 | 6,900 |
| 9/30 | 1,766 | 1,776 | 1,669 | 1,713 | -40 | -2.3 | 9,600 |
| 9/22 | 1,736 | 1,763 | 1,716 | 1,753 | +17 | +1.0 | 13,500 |
| 9/16 | 1,756 | 2,063 | 1,719 | 1,736 | +13 | +0.8 | 186,302 |
| 9/9 | 1,796 | 1,853 | 1,703 | 1,723 | -106 | -5.8 | 67,801 |
| 9/2 | 1,699 | 2,366 | 1,699 | 1,829 | +96 | +5.5 | 361,504 |
| 8/26 | 1,648 | 1,953 | 1,648 | 1,733 | +85 | +5.2 | 45,000 |
| 8/19 | 1,648 | 1,648 | 1,648 | 1,648 | +22 | +1.4 | 600 |
| 8/12 | 1,656 | 1,656 | 1,606 | 1,626 | -7 | -0.4 | 4,200 |
▶︎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
