!決算発表予定日 2025/02/12
1776東証S信用
業種 建設業
三井住建道路 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 |
---|---|
1,300 (24/03/05) | 875 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,300 (24/03/05) | 875 (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) |
---|---|---|---|---|---|---|---|
2/6 | 1,152 | 1,218 | 1,146 | 1,201 | +49 | +4.3 | 59,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 1,148 | 1,167 | 1,126 | 1,152 | +28 | +2.5 | 35,900 |
1/24 | 1,087 | 1,195 | 1,069 | 1,124 | +44 | +4.1 | 134,700 |
1/17 | 1,061 | 1,080 | 1,045 | 1,080 | +19 | +1.8 | 27,400 |
1/10 | 1,065 | 1,085 | 1,051 | 1,061 | -8 | -0.8 | 41,100 |
12/30 | 1,071 | 1,071 | 1,060 | 1,069 | +4 | +0.4 | 3,000 |
12/27 | 1,063 | 1,092 | 1,056 | 1,065 | +1 | +0.1 | 24,800 |
12/20 | 1,048 | 1,080 | 1,043 | 1,064 | +16 | +1.5 | 39,700 |
12/13 | 1,063 | 1,081 | 1,042 | 1,048 | -11 | -1.0 | 55,900 |
12/6 | 1,070 | 1,074 | 1,036 | 1,059 | -10 | -0.9 | 34,100 |
11/29 | 1,102 | 1,102 | 1,050 | 1,069 | -3 | -0.3 | 43,800 |
11/22 | 1,071 | 1,085 | 1,050 | 1,072 | +4 | +0.4 | 27,500 |
11/15 | 1,120 | 1,149 | 1,045 | 1,068 | -42 | -3.8 | 88,600 |
11/8 | 1,111 | 1,143 | 1,067 | 1,110 | +21 | +1.9 | 129,300 |
11/1 | 1,051 | 1,102 | 1,051 | 1,089 | +39 | +3.7 | 25,200 |
10/25 | 1,076 | 1,078 | 1,037 | 1,050 | -21 | -2.0 | 33,600 |
10/18 | 1,060 | 1,075 | 1,051 | 1,071 | +11 | +1.0 | 20,900 |
10/11 | 1,040 | 1,061 | 1,040 | 1,060 | +20 | +1.9 | 20,000 |
10/4 | 1,014 | 1,089 | 1,014 | 1,040 | -4 | -0.4 | 59,200 |
9/27 | 1,066 | 1,078 | 1,030 | 1,044 | -12 | -1.1 | 68,100 |
9/20 | 989 | 1,068 | 984 | 1,056 | +73 | +7.4 | 44,100 |
9/13 | 981 | 990 | 954 | 983 | 0 | 0.0 | 50,100 |
9/6 | 1,017 | 1,020 | 978 | 983 | -21 | -2.1 | 49,800 |
8/30 | 971 | 1,023 | 971 | 1,004 | +18 | +1.8 | 45,900 |
8/23 | 989 | 990 | 976 | 986 | -4 | -0.4 | 70,300 |
8/16 | 964 | 1,020 | 963 | 990 | -14 | -1.4 | 50,000 |
8/9 | 976 | 1,024 | 875 | 1,004 | -17 | -1.7 | 130,900 |
8/2 | 1,098 | 1,099 | 1,011 | 1,021 | -64 | -5.9 | 53,700 |
7/26 | 1,129 | 1,129 | 1,069 | 1,085 | -36 | -3.2 | 44,400 |
7/19 | 1,101 | 1,123 | 1,090 | 1,121 | +33 | +3.0 | 18,000 |
7/12 | 1,115 | 1,154 | 1,085 | 1,088 | -33 | -2.9 | 49,200 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて