1793東証S信用
業種 建設業
大本組 株価時系列データ
PTS
2,146
円
取引時間外
(09:06)
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 |
|---|---|
| 2,943 (24/02/07) | 1,895 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,943 (24/02/07) | 1,895 (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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 2,140 | 2,197 | 2,117 | 2,150 | +10 | +0.5 | 5,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,703 | 1,716 | 1,669 | 1,669 | -30 | -1.8 | 20,100 |
| 12/18 | 1,736 | 1,756 | 1,676 | 1,699 | +16 | +1.0 | 23,700 |
| 12/11 | 1,606 | 1,683 | 1,583 | 1,683 | +75 | +4.7 | 35,400 |
| 12/4 | 1,626 | 1,664 | 1,606 | 1,608 | -15 | -0.9 | 5,400 |
| 11/27 | 1,566 | 1,659 | 1,566 | 1,623 | +52 | +3.3 | 9,600 |
| 11/20 | 1,521 | 1,571 | 1,521 | 1,571 | +50 | +3.3 | 3,600 |
| 11/13 | 1,509 | 1,533 | 1,493 | 1,521 | +22 | +1.5 | 17,100 |
| 11/6 | 1,486 | 1,499 | 1,466 | 1,499 | +33 | +2.3 | 6,000 |
| 10/30 | 1,468 | 1,471 | 1,466 | 1,466 | -20 | -1.4 | 2,400 |
| 10/23 | 1,476 | 1,503 | 1,451 | 1,486 | +28 | +1.9 | 9,300 |
| 10/16 | 1,486 | 1,516 | 1,458 | 1,458 | -51 | -3.4 | 6,000 |
| 10/9 | 1,501 | 1,533 | 1,498 | 1,509 | -7 | -0.5 | 4,200 |
| 10/2 | 1,523 | 1,539 | 1,496 | 1,516 | -7 | -0.5 | 35,700 |
| 9/25 | 1,499 | 1,523 | 1,498 | 1,523 | +24 | +1.6 | 14,400 |
| 9/18 | 1,479 | 1,511 | 1,469 | 1,499 | 0 | 0.0 | 21,000 |
| 9/11 | 1,511 | 1,513 | 1,486 | 1,499 | -12 | -0.8 | 23,400 |
| 9/4 | 1,508 | 1,519 | 1,486 | 1,511 | -3 | -0.2 | 11,400 |
| 8/28 | 1,503 | 1,519 | 1,484 | 1,514 | +11 | +0.7 | 13,500 |
| 8/21 | 1,489 | 1,523 | 1,488 | 1,503 | -10 | -0.7 | 18,900 |
| 8/14 | 1,466 | 1,519 | 1,466 | 1,513 | +47 | +3.2 | 14,700 |
| 8/7 | 1,451 | 1,499 | 1,449 | 1,466 | +13 | +0.9 | 15,300 |
| 7/31 | 1,469 | 1,496 | 1,433 | 1,453 | -40 | -2.7 | 16,800 |
| 7/22 | 1,491 | 1,543 | 1,481 | 1,493 | 0 | 0.0 | 31,500 |
| 7/17 | 1,466 | 1,503 | 1,466 | 1,493 | +20 | +1.4 | 21,600 |
| 7/10 | 1,489 | 1,503 | 1,473 | 1,473 | -16 | -1.1 | 11,100 |
| 7/3 | 1,568 | 1,569 | 1,481 | 1,489 | -80 | -5.1 | 12,000 |
| 6/26 | 1,561 | 1,581 | 1,551 | 1,569 | +3 | +0.2 | 19,200 |
| 6/19 | 1,559 | 1,591 | 1,516 | 1,566 | +53 | +3.5 | 17,400 |
| 6/12 | 1,488 | 1,529 | 1,481 | 1,513 | +25 | +1.7 | 18,000 |
| 6/5 | 1,466 | 1,499 | 1,466 | 1,488 | +25 | +1.7 | 15,000 |
▶︎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
