！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) | 1,420 (23/05/17) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,762 | 1,788 | 1,762 | 1,788 | +26 | +1.5 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,719 | 1,719 | 1,682 | 1,705 | -14 | -0.8 | 10,500 |
| 3/11 | 1,714 | 1,726 | 1,709 | 1,719 | -3 | -0.2 | 11,800 |
| 3/8 | 1,706 | 1,727 | 1,706 | 1,722 | +16 | +0.9 | 3,600 |
| 3/7 | 1,722 | 1,722 | 1,704 | 1,706 | -16 | -0.9 | 5,300 |
| 3/6 | 1,705 | 1,733 | 1,705 | 1,722 | +9 | +0.5 | 3,600 |
| 3/5 | 1,700 | 1,714 | 1,697 | 1,713 | +5 | +0.3 | 6,400 |
| 3/4 | 1,708 | 1,711 | 1,704 | 1,708 | +5 | +0.3 | 6,600 |
| 3/1 | 1,717 | 1,717 | 1,703 | 1,703 | -12 | -0.7 | 3,400 |
| 2/29 | 1,727 | 1,735 | 1,710 | 1,715 | -17 | -1.0 | 5,600 |
| 2/28 | 1,719 | 1,734 | 1,719 | 1,732 | +13 | +0.8 | 2,500 |
| 2/27 | 1,730 | 1,730 | 1,715 | 1,719 | +19 | +1.1 | 7,700 |
| 2/26 | 1,709 | 1,709 | 1,692 | 1,700 | -9 | -0.5 | 4,500 |
| 2/22 | 1,720 | 1,720 | 1,701 | 1,709 | 0 | 0.0 | 3,100 |
| 2/21 | 1,716 | 1,731 | 1,698 | 1,709 | -7 | -0.4 | 5,700 |
| 2/20 | 1,722 | 1,728 | 1,705 | 1,716 | +11 | +0.7 | 3,900 |
| 2/19 | 1,690 | 1,705 | 1,690 | 1,705 | +5 | +0.3 | 10,500 |
| 2/16 | 1,696 | 1,702 | 1,685 | 1,700 | +17 | +1.0 | 5,900 |
| 2/15 | 1,696 | 1,704 | 1,682 | 1,683 | -20 | -1.2 | 12,900 |
| 2/14 | 1,702 | 1,705 | 1,694 | 1,703 | -10 | -0.6 | 5,100 |
| 2/13 | 1,702 | 1,716 | 1,690 | 1,713 | -4 | -0.2 | 16,800 |
| 2/9 | 1,739 | 1,743 | 1,675 | 1,717 | -8 | -0.5 | 23,800 |
| 2/8 | 1,710 | 1,743 | 1,690 | 1,725 | -145 | -7.8 | 67,800 |
| 2/7 | 1,879 | 1,926 | 1,851 | 1,870 | +20 | +1.1 | 32,600 |
| 2/6 | 1,830 | 1,862 | 1,825 | 1,850 | +27 | +1.5 | 14,800 |
| 2/5 | 1,845 | 1,845 | 1,819 | 1,823 | -7 | -0.4 | 8,300 |
| 2/2 | 1,812 | 1,836 | 1,810 | 1,830 | +21 | +1.2 | 6,900 |
▶︎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