！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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,649 | 1,649 | 1,609 | 1,633 | -16 | -1.0 | 1,500 |
| 7/29 | 1,666 | 1,666 | 1,619 | 1,649 | -17 | -1.0 | 84,001 |
| 7/22 | 1,666 | 1,666 | 1,666 | 1,666 | 0 | 0.0 | 300 |
| 7/15 | 1,638 | 1,666 | 1,638 | 1,666 | +28 | +1.7 | 1,200 |
| 7/8 | 1,651 | 1,661 | 1,611 | 1,638 | +15 | +0.9 | 4,800 |
| 7/1 | 1,596 | 1,623 | 1,593 | 1,623 | +59 | +3.8 | 900 |
| 6/24 | 1,559 | 1,564 | 1,546 | 1,564 | -65 | -4.0 | 12,000 |
| 6/17 | 1,566 | 1,636 | 1,566 | 1,629 | +56 | +3.6 | 7,800 |
| 6/10 | 1,558 | 1,573 | 1,558 | 1,573 | +19 | +1.2 | 900 |
| 6/3 | 1,554 | 1,578 | 1,554 | 1,554 | 0 | 0.0 | 4,200 |
| 5/27 | 1,553 | 1,554 | 1,553 | 1,554 | -12 | -0.8 | 5,700 |
| 5/20 | 1,574 | 1,581 | 1,566 | 1,566 | -32 | -2.0 | 1,200 |
| 5/13 | 1,568 | 1,606 | 1,568 | 1,598 | ー | ー | 5,100 |
| 5/6 | ー | ー | ー | 1,546 | ー | ー | 0 |
| 4/28 | 1,583 | 1,583 | 1,541 | 1,546 | -37 | -2.3 | 1,500 |
| 4/22 | 1,583 | 1,583 | 1,583 | 1,583 | +47 | +3.1 | 300 |
| 4/15 | 1,581 | 1,581 | 1,536 | 1,536 | -30 | -1.9 | 1,500 |
| 4/8 | 1,536 | 1,566 | 1,536 | 1,566 | +28 | +1.8 | 2,700 |
| 4/1 | 1,559 | 1,563 | 1,533 | 1,538 | -21 | -1.4 | 3,000 |
| 3/25 | 1,569 | 1,569 | 1,553 | 1,559 | +6 | +0.4 | 1,500 |
| 3/18 | 1,513 | 1,553 | 1,513 | 1,553 | +55 | +3.7 | 3,300 |
| 3/11 | 1,506 | 1,506 | 1,493 | 1,498 | -16 | -1.1 | 2,100 |
| 3/4 | 1,533 | 1,533 | 1,514 | 1,514 | -19 | -1.2 | 900 |
| 2/25 | 1,539 | 1,539 | 1,533 | 1,533 | -15 | -1.0 | 3,900 |
| 2/18 | 1,556 | 1,566 | 1,548 | 1,548 | -8 | -0.5 | 1,500 |
| 2/10 | 1,563 | 1,581 | 1,556 | 1,556 | -10 | -0.6 | 6,300 |
| 2/4 | 1,596 | 1,609 | 1,566 | 1,566 | -30 | -1.9 | 6,600 |
| 1/28 | 1,639 | 1,663 | 1,564 | 1,596 | -77 | -4.6 | 82,201 |
| 1/21 | 1,656 | 1,673 | 1,646 | 1,673 | +17 | +1.0 | 5,100 |
| 1/14 | 1,656 | 1,679 | 1,654 | 1,656 | -5 | -0.3 | 4,500 |
▶︎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
