！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,606 | 1,633 | 1,606 | 1,628 | +15 | +0.9 | 5,700 |
| 11/6 | 1,628 | 1,629 | 1,604 | 1,613 | -15 | -0.9 | 3,900 |
| 10/30 | 1,641 | 1,641 | 1,603 | 1,628 | -13 | -0.8 | 4,800 |
| 10/23 | 1,634 | 1,649 | 1,624 | 1,641 | +8 | +0.5 | 13,200 |
| 10/16 | 1,654 | 1,654 | 1,626 | 1,633 | -21 | -1.3 | 11,700 |
| 10/9 | 1,639 | 1,654 | 1,628 | 1,654 | +28 | +1.7 | 7,500 |
| 10/2 | 1,666 | 1,666 | 1,626 | 1,626 | -17 | -1.0 | 10,800 |
| 9/25 | 1,646 | 1,666 | 1,633 | 1,643 | -5 | -0.3 | 9,300 |
| 9/18 | 1,614 | 1,653 | 1,613 | 1,648 | -13 | -0.8 | 20,100 |
| 9/11 | 1,713 | 1,713 | 1,598 | 1,661 | -18 | -1.1 | 39,000 |
| 9/4 | 1,654 | 1,713 | 1,649 | 1,679 | +25 | +1.5 | 35,100 |
| 8/28 | 1,638 | 1,696 | 1,638 | 1,654 | +15 | +0.9 | 16,800 |
| 8/21 | 1,689 | 1,696 | 1,626 | 1,639 | -60 | -3.5 | 23,400 |
| 8/14 | 1,766 | 1,766 | 1,659 | 1,699 | -70 | -4.0 | 17,400 |
| 8/7 | 1,756 | 1,769 | 1,659 | 1,769 | +6 | +0.3 | 10,800 |
| 7/31 | 1,773 | 1,826 | 1,736 | 1,763 | +4 | +0.2 | 6,900 |
| 7/22 | 1,746 | 1,786 | 1,716 | 1,759 | -7 | -0.4 | 8,700 |
| 7/17 | 1,826 | 1,826 | 1,749 | 1,766 | +7 | +0.4 | 9,600 |
| 7/10 | 1,809 | 1,809 | 1,726 | 1,759 | +16 | +0.9 | 12,600 |
| 7/3 | 1,803 | 1,876 | 1,699 | 1,743 | -120 | -6.4 | 23,100 |
| 6/26 | 1,879 | 1,909 | 1,803 | 1,863 | -30 | -1.6 | 17,700 |
| 6/19 | 2,066 | 2,133 | 1,859 | 1,893 | -240 | -11.3 | 52,201 |
| 6/12 | 1,783 | 2,193 | 1,783 | 2,133 | +324 | +17.9 | 91,501 |
| 6/5 | 1,866 | 1,889 | 1,746 | 1,809 | -24 | -1.3 | 24,900 |
| 5/29 | 1,713 | 1,993 | 1,713 | 1,833 | +120 | +7.0 | 55,801 |
| 5/22 | 1,669 | 1,749 | 1,638 | 1,713 | +60 | +3.6 | 20,100 |
| 5/15 | 1,519 | 1,906 | 1,519 | 1,653 | +152 | +10.1 | 81,301 |
| 5/8 | 1,543 | 1,549 | 1,433 | 1,501 | -65 | -4.2 | 14,700 |
| 5/1 | 1,584 | 1,628 | 1,551 | 1,566 | -18 | -1.1 | 17,100 |
| 4/24 | 1,509 | 1,598 | 1,509 | 1,584 | +55 | +3.6 | 7,500 |
▶︎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
