！決算発表予定日 2024/05/09
1799東証S貸借
業種 建設業
第一建設工業 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 |
|---|---|
| 1,926 (24/02/07) | 1,395 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,926 (24/02/07) | 1,665 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,760 | 1,765 | 1,736 | 1,739 | -9 | -0.5 | 8,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,736 | 1,750 | 1,730 | 1,748 | +19 | +1.1 | 5,000 |
| 4/23 | 1,732 | 1,745 | 1,723 | 1,729 | -3 | -0.2 | 3,500 |
| 4/22 | 1,742 | 1,742 | 1,728 | 1,732 | +2 | +0.1 | 1,800 |
| 4/19 | 1,715 | 1,731 | 1,710 | 1,730 | +15 | +0.9 | 6,500 |
| 4/18 | 1,704 | 1,715 | 1,698 | 1,715 | +12 | +0.7 | 1,700 |
| 4/17 | 1,729 | 1,740 | 1,695 | 1,703 | -21 | -1.2 | 9,200 |
| 4/16 | 1,775 | 1,775 | 1,717 | 1,724 | -53 | -3.0 | 5,600 |
| 4/15 | 1,777 | 1,777 | 1,777 | 1,777 | -6 | -0.3 | 400 |
| 4/12 | 1,776 | 1,783 | 1,776 | 1,783 | +6 | +0.3 | 1,400 |
| 4/11 | 1,795 | 1,795 | 1,777 | 1,777 | -16 | -0.9 | 2,200 |
| 4/10 | 1,745 | 1,793 | 1,745 | 1,793 | +43 | +2.5 | 7,300 |
| 4/9 | 1,739 | 1,750 | 1,728 | 1,750 | +6 | +0.3 | 3,700 |
| 4/8 | 1,748 | 1,748 | 1,726 | 1,744 | -4 | -0.2 | 2,100 |
| 4/5 | 1,723 | 1,763 | 1,723 | 1,748 | +8 | +0.5 | 2,200 |
| 4/4 | 1,757 | 1,757 | 1,730 | 1,740 | -12 | -0.7 | 4,800 |
| 4/3 | 1,760 | 1,760 | 1,752 | 1,752 | -8 | -0.5 | 1,600 |
| 4/2 | 1,805 | 1,805 | 1,760 | 1,760 | -39 | -2.2 | 4,300 |
| 4/1 | 1,833 | 1,833 | 1,781 | 1,799 | -2 | -0.1 | 8,600 |
| 3/29 | 1,774 | 1,812 | 1,774 | 1,801 | +30 | +1.7 | 3,500 |
| 3/28 | 1,756 | 1,796 | 1,733 | 1,771 | -48 | -2.6 | 6,900 |
| 3/27 | 1,826 | 1,826 | 1,801 | 1,819 | +10 | +0.6 | 3,500 |
| 3/26 | 1,816 | 1,816 | 1,790 | 1,809 | -6 | -0.3 | 2,900 |
| 3/25 | 1,796 | 1,839 | 1,796 | 1,815 | +6 | +0.3 | 3,700 |
| 3/22 | 1,779 | 1,809 | 1,771 | 1,809 | +30 | +1.7 | 7,700 |
| 3/21 | 1,765 | 1,780 | 1,755 | 1,779 | +12 | +0.7 | 5,100 |
| 3/19 | 1,757 | 1,772 | 1,741 | 1,767 | -2 | -0.1 | 2,300 |
| 3/18 | 1,778 | 1,779 | 1,760 | 1,769 | +8 | +0.5 | 9,600 |
| 3/15 | 1,739 | 1,761 | 1,733 | 1,761 | +32 | +1.9 | 10,700 |
| 3/14 | 1,723 | 1,729 | 1,717 | 1,729 | +14 | +0.8 | 5,400 |
| 3/13 | 1,724 | 1,728 | 1,703 | 1,715 | +10 | +0.6 | 4,900 |
▶︎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