！決算発表予定日 2024/05/09
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 |
|---|---|
| 4,460 (23/06/27) | 2,890 (23/08/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,175 (24/04/17) | 3,235 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,025 | 4,025 | 3,955 | 3,955 | -45 | -1.1 | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,015 | 4,015 | 3,925 | 4,000 | +5 | +0.1 | 1,900 |
| 4/19 | 4,120 | 4,175 | 3,965 | 3,995 | -125 | -3.0 | 2,200 |
| 4/12 | 4,055 | 4,120 | 4,010 | 4,120 | +65 | +1.6 | 800 |
| 4/5 | 4,115 | 4,115 | 4,050 | 4,055 | +55 | +1.4 | 2,300 |
| 3/29 | 3,945 | 4,000 | 3,910 | 4,000 | +55 | +1.4 | 3,600 |
| 3/22 | 3,825 | 3,980 | 3,825 | 3,945 | +160 | +4.2 | 2,700 |
| 3/15 | 3,705 | 3,785 | 3,705 | 3,785 | +80 | +2.2 | 1,100 |
| 3/8 | 3,605 | 3,760 | 3,605 | 3,705 | +100 | +2.8 | 1,700 |
| 3/1 | 3,605 | 3,605 | 3,580 | 3,605 | +55 | +1.6 | 4,300 |
| 2/22 | 3,520 | 3,580 | 3,425 | 3,550 | 0 | 0.0 | 2,100 |
| 2/16 | 3,450 | 3,550 | 3,450 | 3,550 | +150 | +4.4 | 1,800 |
| 2/9 | 3,380 | 3,400 | 3,380 | 3,400 | +25 | +0.7 | 200 |
| 2/2 | 3,355 | 3,400 | 3,355 | 3,375 | +20 | +0.6 | 1,800 |
| 1/26 | 3,330 | 3,370 | 3,330 | 3,355 | +25 | +0.8 | 700 |
| 1/19 | 3,335 | 3,385 | 3,315 | 3,330 | -5 | -0.2 | 800 |
| 1/12 | 3,315 | 3,335 | 3,250 | 3,335 | +95 | +2.9 | 1,200 |
| 1/5 | 3,320 | 3,335 | 3,235 | 3,240 | +40 | +1.3 | 1,000 |
| 12/29 | 3,135 | 3,200 | 3,115 | 3,200 | +70 | +2.2 | 2,200 |
| 12/22 | 3,130 | 3,215 | 3,130 | 3,130 | -15 | -0.5 | 1,100 |
| 12/15 | 3,295 | 3,295 | 3,075 | 3,145 | -150 | -4.6 | 3,600 |
| 12/8 | 3,260 | 3,300 | 3,190 | 3,295 | +95 | +3.0 | 1,400 |
| 12/1 | 3,155 | 3,200 | 3,125 | 3,200 | +25 | +0.8 | 1,500 |
| 11/24 | 3,200 | 3,200 | 3,155 | 3,175 | -15 | -0.5 | 1,100 |
| 11/17 | 3,210 | 3,220 | 3,190 | 3,190 | +35 | +1.1 | 800 |
| 11/10 | 3,140 | 3,155 | 3,100 | 3,155 | -90 | -2.8 | 500 |
| 11/2 | 3,225 | 3,245 | 3,150 | 3,245 | +70 | +2.2 | 1,700 |
| 10/27 | 3,155 | 3,200 | 3,115 | 3,175 | +90 | +2.9 | 1,500 |
| 10/20 | 3,240 | 3,240 | 3,085 | 3,085 | -85 | -2.7 | 1,200 |
| 10/13 | 3,080 | 3,170 | 3,080 | 3,170 | +20 | +0.6 | 700 |
| 10/6 | 3,125 | 3,195 | 3,080 | 3,150 | +5 | +0.2 | 1,800 |
▶︎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