1788東証S信用
業種 建設業
三東工業社 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 |
|---|---|
| 4,500 (24/06/26) | 3,075 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,500 (24/06/26) | 3,080 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,590 | 3,590 | 3,590 | 3,590 | -10 | -0.3 | 100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,610 | 3,620 | 3,550 | 3,600 | +55 | +1.6 | 700 |
| 11/8 | 3,655 | 3,655 | 3,545 | 3,545 | -95 | -2.6 | 400 |
| 11/1 | 3,580 | 3,650 | 3,580 | 3,640 | +85 | +2.4 | 800 |
| 10/25 | 3,625 | 3,625 | 3,555 | 3,555 | 0 | 0.0 | 600 |
| 10/18 | 3,570 | 3,570 | 3,555 | 3,555 | -5 | -0.1 | 400 |
| 10/11 | 3,560 | 3,600 | 3,560 | 3,560 | 0 | 0.0 | 300 |
| 10/4 | 3,600 | 3,670 | 3,500 | 3,560 | -110 | -3.0 | 3,600 |
| 9/27 | 3,605 | 3,670 | 3,605 | 3,670 | +130 | +3.7 | 900 |
| 9/20 | 3,610 | 3,610 | 3,460 | 3,540 | +175 | +5.2 | 900 |
| 9/13 | 3,425 | 3,425 | 3,365 | 3,365 | -130 | -3.7 | 300 |
| 9/6 | 3,515 | 3,515 | 3,495 | 3,495 | -50 | -1.4 | 300 |
| 8/30 | 3,390 | 3,545 | 3,390 | 3,545 | +160 | +4.7 | 1,900 |
| 8/23 | 3,385 | 3,385 | 3,385 | 3,385 | 0 | 0.0 | 800 |
| 8/16 | 3,220 | 3,435 | 3,220 | 3,385 | +175 | +5.5 | 1,000 |
| 8/9 | 3,440 | 3,440 | 3,080 | 3,210 | -210 | -6.1 | 2,000 |
| 8/2 | 3,540 | 3,610 | 3,420 | 3,420 | -110 | -3.1 | 2,300 |
| 7/26 | 3,485 | 3,625 | 3,470 | 3,530 | +15 | +0.4 | 3,000 |
| 7/19 | 3,525 | 3,555 | 3,480 | 3,515 | -25 | -0.7 | 2,700 |
| 7/12 | 3,540 | 3,550 | 3,515 | 3,540 | +10 | +0.3 | 1,200 |
| 7/5 | 3,630 | 3,630 | 3,505 | 3,530 | -60 | -1.7 | 4,200 |
| 6/28 | 3,825 | 4,500 | 3,520 | 3,590 | -360 | -9.1 | 32,200 |
| 6/21 | 3,900 | 3,950 | 3,810 | 3,950 | +70 | +1.8 | 3,500 |
| 6/14 | 3,725 | 3,880 | 3,600 | 3,880 | +105 | +2.8 | 6,000 |
| 6/7 | 4,150 | 4,150 | 3,680 | 3,775 | -375 | -9.0 | 6,700 |
| 5/31 | 4,120 | 4,270 | 4,050 | 4,150 | +70 | +1.7 | 5,000 |
| 5/24 | 3,990 | 4,080 | 3,935 | 4,080 | +85 | +2.1 | 2,100 |
| 5/17 | 3,980 | 3,995 | 3,930 | 3,995 | +85 | +2.2 | 1,700 |
| 5/10 | 3,960 | 3,995 | 3,900 | 3,910 | -45 | -1.1 | 1,300 |
| 5/2 | 4,025 | 4,025 | 3,955 | 3,955 | -45 | -1.1 | 900 |
| 4/26 | 4,015 | 4,015 | 3,925 | 4,000 | +5 | +0.1 | 1,900 |
▶︎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
