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 |
|---|---|
| 154 (24/03/19) | 55 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 154 (24/03/19) | 58 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 75 | 76 | 72 | 73 | -1 | -1.4 | 142,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 44 | 47 | 44 | 47 | +3 | +6.8 | 244,000 |
| 10/6 | 47 | 47 | 43 | 44 | -2 | -4.4 | 945,000 |
| 9/29 | 48 | 49 | 46 | 46 | -2 | -4.2 | 369,000 |
| 9/22 | 50 | 50 | 46 | 48 | 0 | 0.0 | 278,000 |
| 9/15 | 47 | 49 | 42 | 48 | 0 | 0.0 | 3,209,000 |
| 9/8 | 49 | 51 | 45 | 48 | -1 | -2.0 | 784,000 |
| 9/1 | 43 | 53 | 42 | 49 | +6 | +14.0 | 2,033,000 |
| 8/25 | 42 | 45 | 39 | 43 | +2 | +4.9 | 2,050,000 |
| 8/18 | 41 | 44 | 37 | 41 | 0 | 0.0 | 1,589,000 |
| 8/10 | 38 | 43 | 37 | 41 | +3 | +7.9 | 675,000 |
| 8/4 | 35 | 42 | 34 | 38 | +3 | +8.6 | 1,157,000 |
| 7/28 | 45 | 45 | 33 | 35 | -10 | -22.2 | 949,000 |
| 7/21 | 32 | 66 | 32 | 45 | +11 | +32.4 | 2,831,000 |
| 7/14 | 33 | 34 | 31 | 34 | +2 | +6.3 | 360,000 |
| 7/7 | 31 | 36 | 30 | 32 | +1 | +3.2 | 520,000 |
| 6/30 | 29 | 34 | 27 | 31 | +2 | +6.9 | 656,000 |
| 6/23 | 28 | 31 | 27 | 29 | 0 | 0.0 | 472,000 |
| 6/16 | 27 | 30 | 27 | 29 | +3 | +11.5 | 380,000 |
| 6/9 | 26 | 29 | 25 | 26 | -1 | -3.7 | 953,000 |
| 6/2 | 25 | 32 | 25 | 27 | +3 | +12.5 | 2,020,000 |
| 5/26 | 23 | 25 | 20 | 24 | +1 | +4.4 | 861,000 |
| 5/19 | 19 | 24 | 19 | 23 | +4 | +21.1 | 902,000 |
| 5/12 | 19 | 22 | 19 | 19 | -2 | -9.5 | 600,000 |
| 5/2 | 19 | 21 | 19 | 21 | +2 | +10.5 | 63,000 |
| 4/28 | 18 | 21 | 18 | 19 | +1 | +5.6 | 766,000 |
| 4/21 | 19 | 22 | 18 | 18 | -1 | -5.3 | 734,000 |
| 4/14 | 18 | 19 | 18 | 19 | +1 | +5.6 | 54,000 |
| 4/7 | 18 | 18 | 18 | 18 | 0 | 0.0 | 53,000 |
| 3/31 | 17 | 18 | 17 | 18 | +1 | +5.9 | 211,000 |
| 3/24 | 16 | 17 | 16 | 17 | 0 | 0.0 | 6,000 |
▶︎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
