！決算発表予定日 2024/05/10
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 |
|---|---|
| 1,300 (24/03/05) | 870 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,300 (24/03/05) | 1,036 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,110 | 1,120 | 1,081 | 1,103 | -3 | -0.3 | 14,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,067 | 1,120 | 1,041 | 1,106 | +42 | +4.0 | 27,500 |
| 4/19 | 1,110 | 1,111 | 1,036 | 1,064 | -44 | -4.0 | 55,500 |
| 4/12 | 1,100 | 1,142 | 1,091 | 1,108 | +8 | +0.7 | 38,400 |
| 4/5 | 1,165 | 1,169 | 1,100 | 1,100 | -70 | -6.0 | 53,900 |
| 3/29 | 1,285 | 1,285 | 1,140 | 1,170 | -91 | -7.2 | 83,200 |
| 3/22 | 1,193 | 1,261 | 1,193 | 1,261 | +71 | +6.0 | 51,200 |
| 3/15 | 1,225 | 1,242 | 1,180 | 1,190 | -54 | -4.3 | 67,300 |
| 3/8 | 1,245 | 1,300 | 1,213 | 1,244 | -1 | -0.1 | 127,200 |
| 3/1 | 1,212 | 1,255 | 1,190 | 1,245 | +32 | +2.6 | 78,500 |
| 2/22 | 1,169 | 1,223 | 1,169 | 1,213 | +54 | +4.7 | 90,700 |
| 2/16 | 1,142 | 1,179 | 1,141 | 1,159 | +17 | +1.5 | 40,000 |
| 2/9 | 1,191 | 1,224 | 1,130 | 1,142 | -49 | -4.1 | 297,600 |
| 2/2 | 1,147 | 1,197 | 1,130 | 1,191 | +48 | +4.2 | 105,900 |
| 1/26 | 1,093 | 1,148 | 1,092 | 1,143 | +50 | +4.6 | 99,500 |
| 1/19 | 1,115 | 1,137 | 1,086 | 1,093 | -20 | -1.8 | 105,100 |
| 1/12 | 1,065 | 1,124 | 1,059 | 1,113 | +71 | +6.8 | 165,000 |
| 1/5 | 1,082 | 1,098 | 1,036 | 1,042 | +20 | +2.0 | 194,600 |
| 12/29 | 1,010 | 1,050 | 1,010 | 1,022 | +12 | +1.2 | 95,900 |
| 12/22 | 1,019 | 1,027 | 1,007 | 1,010 | -9 | -0.9 | 35,400 |
| 12/15 | 1,005 | 1,025 | 1,003 | 1,019 | +14 | +1.4 | 52,100 |
| 12/8 | 1,001 | 1,019 | 997 | 1,005 | +10 | +1.0 | 43,200 |
| 12/1 | 1,005 | 1,022 | 990 | 995 | -10 | -1.0 | 44,700 |
| 11/24 | 1,025 | 1,025 | 1,000 | 1,005 | -14 | -1.4 | 57,500 |
| 11/17 | 1,031 | 1,032 | 1,006 | 1,019 | -9 | -0.9 | 55,000 |
| 11/10 | 1,025 | 1,046 | 976 | 1,028 | +5 | +0.5 | 54,400 |
| 11/2 | 1,015 | 1,051 | 1,010 | 1,023 | +12 | +1.2 | 14,900 |
| 10/27 | 1,020 | 1,020 | 975 | 1,011 | -9 | -0.9 | 12,800 |
| 10/20 | 1,004 | 1,027 | 999 | 1,020 | +16 | +1.6 | 13,500 |
| 10/13 | 1,036 | 1,037 | 1,004 | 1,004 | -21 | -2.1 | 12,500 |
| 10/6 | 1,086 | 1,086 | 971 | 1,025 | -50 | -4.7 | 59,200 |
▶︎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
証券アプリのダウンロードについて