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) | 20 (23/05/25) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 124 | 127 | 123 | 126 | 0 | 0.0 | 127,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 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 |
| 3/14 | 78 | 80 | 78 | 79 | 0 | 0.0 | 27,000 |
| 3/13 | 78 | 80 | 78 | 79 | +1 | +1.3 | 17,000 |
| 3/12 | 78 | 79 | 78 | 78 | 0 | 0.0 | 22,000 |
| 3/11 | 79 | 80 | 77 | 78 | -2 | -2.5 | 27,000 |
| 3/8 | 83 | 83 | 79 | 80 | -1 | -1.2 | 47,000 |
| 3/7 | 81 | 82 | 80 | 81 | 0 | 0.0 | 40,000 |
| 3/6 | 83 | 84 | 80 | 81 | -2 | -2.4 | 39,000 |
| 3/5 | 84 | 85 | 80 | 83 | -1 | -1.2 | 132,000 |
| 3/4 | 89 | 89 | 83 | 84 | +2 | +2.4 | 85,000 |
| 3/1 | 85 | 86 | 82 | 82 | -2 | -2.4 | 42,000 |
| 2/29 | 85 | 85 | 80 | 84 | -1 | -1.2 | 72,000 |
| 2/28 | 85 | 86 | 79 | 85 | +1 | +1.2 | 76,000 |
| 2/27 | 78 | 85 | 77 | 84 | +6 | +7.7 | 246,000 |
| 2/26 | 69 | 82 | 69 | 78 | +9 | +13.0 | 554,000 |
| 2/22 | 70 | 70 | 68 | 69 | -1 | -1.4 | 43,000 |
| 2/21 | 69 | 72 | 68 | 70 | +2 | +2.9 | 97,000 |
| 2/20 | 68 | 70 | 67 | 68 | 0 | 0.0 | 53,000 |
| 2/19 | 70 | 70 | 66 | 68 | -2 | -2.9 | 119,000 |
| 2/16 | 72 | 72 | 70 | 70 | -2 | -2.8 | 56,000 |
▶︎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