1773東証P信用
業種 建設業
ＹＴＬ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 154 (24/03/19) | 19 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 154 (24/03/19) | 58 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 99 | 111 | 99 | 102 | +5 | +5.2 | 782,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 90 | 97 | 89 | 97 | +8 | +9.0 | 441,000 |
| 4/25 | 87 | 89 | 87 | 89 | +2 | +2.3 | 117,000 |
| 4/24 | 85 | 87 | 85 | 87 | +3 | +3.6 | 65,000 |
| 4/23 | 83 | 86 | 82 | 84 | +1 | +1.2 | 143,000 |
| 4/22 | 81 | 84 | 81 | 83 | +2 | +2.5 | 97,000 |
| 4/19 | 80 | 81 | 79 | 81 | 0 | 0.0 | 432,000 |
| 4/18 | 78 | 81 | 77 | 81 | +2 | +2.5 | 85,000 |
| 4/17 | 78 | 80 | 78 | 79 | 0 | 0.0 | 50,000 |
| 4/16 | 81 | 81 | 79 | 79 | -3 | -3.7 | 109,000 |
| 4/15 | 82 | 83 | 81 | 82 | -1 | -1.2 | 76,000 |
| 4/12 | 83 | 83 | 82 | 83 | +1 | +1.2 | 37,000 |
| 4/11 | 84 | 84 | 82 | 82 | -1 | -1.2 | 33,000 |
| 4/10 | 84 | 84 | 82 | 83 | -1 | -1.2 | 85,000 |
| 4/9 | 84 | 85 | 83 | 84 | +1 | +1.2 | 59,000 |
| 4/8 | 82 | 85 | 82 | 83 | +1 | +1.2 | 119,000 |
| 4/5 | 83 | 83 | 82 | 82 | -1 | -1.2 | 123,000 |
| 4/4 | 83 | 84 | 82 | 83 | -1 | -1.2 | 55,000 |
| 4/3 | 84 | 84 | 82 | 84 | 0 | 0.0 | 76,000 |
| 4/2 | 84 | 87 | 84 | 84 | -1 | -1.2 | 200,000 |
| 4/1 | 83 | 86 | 83 | 85 | +2 | +2.4 | 93,000 |
| 3/29 | 84 | 84 | 82 | 83 | 0 | 0.0 | 255,000 |
| 3/28 | 84 | 85 | 83 | 83 | 0 | 0.0 | 74,000 |
| 3/27 | 86 | 86 | 83 | 83 | -2 | -2.4 | 104,000 |
| 3/26 | 90 | 90 | 84 | 85 | -2 | -2.3 | 298,000 |
| 3/25 | 88 | 93 | 87 | 87 | +2 | +2.4 | 454,000 |
| 3/22 | 96 | 98 | 84 | 85 | -7 | -7.6 | 1,286,000 |
| 3/21 | 130 | 137 | 91 | 92 | -34 | -27.0 | 2,793,000 |
| 3/19 | 135 | 154 | 120 | 126 | +21 | +20.0 | 3,519,000 |
| 3/18 | 86 | 112 | 86 | 105 | +23 | +28.1 | 2,462,000 |
| 3/15 | 79 | 82 | 78 | 82 | +3 | +3.8 | 60,000 |
▶︎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