！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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,676 | 1,676 | 1,661 | 1,661 | -2 | -0.1 | 1,500 |
| 12/30 | 1,649 | 1,676 | 1,649 | 1,663 | +14 | +0.9 | 2,700 |
| 12/24 | 1,649 | 1,649 | 1,649 | 1,649 | +6 | +0.4 | 1,200 |
| 12/17 | 1,643 | 1,679 | 1,643 | 1,643 | 0 | 0.0 | 7,800 |
| 12/10 | 1,616 | 1,643 | 1,608 | 1,643 | +40 | +2.5 | 4,500 |
| 12/3 | 1,629 | 1,629 | 1,603 | 1,603 | -26 | -1.6 | 7,500 |
| 11/26 | 1,643 | 1,651 | 1,629 | 1,629 | -29 | -1.8 | 7,800 |
| 11/19 | 1,661 | 1,661 | 1,633 | 1,658 | -1 | -0.1 | 9,600 |
| 11/12 | 1,649 | 1,669 | 1,643 | 1,659 | +1 | +0.1 | 13,800 |
| 11/5 | 1,634 | 1,658 | 1,634 | 1,658 | +17 | +1.0 | 3,600 |
| 10/29 | 1,666 | 1,666 | 1,633 | 1,641 | -25 | -1.5 | 3,300 |
| 10/22 | 1,646 | 1,666 | 1,646 | 1,666 | +23 | +1.4 | 1,200 |
| 10/15 | 1,646 | 1,646 | 1,641 | 1,643 | -10 | -0.6 | 2,700 |
| 10/8 | 1,666 | 1,676 | 1,653 | 1,653 | -13 | -0.8 | 4,500 |
| 10/1 | 1,666 | 1,676 | 1,666 | 1,666 | +13 | +0.8 | 5,400 |
| 9/24 | 1,664 | 1,666 | 1,653 | 1,653 | -11 | -0.7 | 3,600 |
| 9/17 | 1,649 | 1,689 | 1,649 | 1,664 | +15 | +0.9 | 11,700 |
| 9/10 | 1,653 | 1,666 | 1,638 | 1,649 | -4 | -0.2 | 7,500 |
| 9/3 | 1,649 | 1,703 | 1,648 | 1,653 | 0 | 0.0 | 6,300 |
| 8/27 | 1,633 | 1,653 | 1,631 | 1,653 | +25 | +1.5 | 2,700 |
| 8/20 | 1,683 | 1,683 | 1,628 | 1,628 | -55 | -3.3 | 5,100 |
| 8/13 | 1,666 | 1,693 | 1,649 | 1,683 | +17 | +1.0 | 2,400 |
| 8/6 | 1,679 | 1,693 | 1,666 | 1,666 | -3 | -0.2 | 3,600 |
| 7/30 | 1,693 | 1,699 | 1,669 | 1,669 | -24 | -1.4 | 68,101 |
| 7/21 | 1,703 | 1,703 | 1,683 | 1,693 | -10 | -0.6 | 1,800 |
| 7/16 | 1,699 | 1,719 | 1,699 | 1,703 | +10 | +0.6 | 5,400 |
| 7/9 | 1,716 | 1,729 | 1,676 | 1,693 | 0 | 0.0 | 6,600 |
| 7/2 | 1,699 | 1,729 | 1,693 | 1,693 | +4 | +0.2 | 6,300 |
| 6/25 | 1,716 | 1,716 | 1,676 | 1,689 | -27 | -1.6 | 9,900 |
| 6/18 | 1,776 | 1,776 | 1,689 | 1,716 | -50 | -2.8 | 6,900 |
▶︎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
