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 |
|---|---|
| 2,541 (24/07/08) | 1,573 (23/12/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,541 (24/07/08) | 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,234 | 2,265 | 2,234 | 2,265 | +13 | +0.6 | 4,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 2,095 | 2,102 | 2,011 | 2,038 | -107 | -5.0 | 26,000 |
| 6/4 | 2,213 | 2,213 | 2,131 | 2,145 | -75 | -3.4 | 7,700 |
| 6/3 | 2,250 | 2,289 | 2,140 | 2,220 | -30 | -1.3 | 17,100 |
| 5/31 | 2,182 | 2,265 | 2,154 | 2,250 | +68 | +3.1 | 14,900 |
| 5/30 | 2,140 | 2,225 | 2,102 | 2,182 | -8 | -0.4 | 6,000 |
| 5/29 | 2,150 | 2,230 | 2,149 | 2,190 | +41 | +1.9 | 17,800 |
| 5/28 | 2,109 | 2,149 | 2,106 | 2,149 | +40 | +1.9 | 16,900 |
| 5/27 | 2,050 | 2,121 | 2,050 | 2,109 | +49 | +2.4 | 12,300 |
| 5/24 | 2,032 | 2,066 | 2,030 | 2,060 | +10 | +0.5 | 5,800 |
| 5/23 | 2,007 | 2,052 | 2,007 | 2,050 | +45 | +2.2 | 12,400 |
| 5/22 | 2,025 | 2,025 | 2,001 | 2,005 | -25 | -1.2 | 9,700 |
| 5/21 | 2,060 | 2,060 | 2,030 | 2,030 | -35 | -1.7 | 9,200 |
| 5/20 | 2,081 | 2,081 | 2,052 | 2,065 | -16 | -0.8 | 21,700 |
| 5/17 | 2,085 | 2,085 | 2,052 | 2,081 | -9 | -0.4 | 8,100 |
| 5/16 | 2,079 | 2,139 | 2,055 | 2,090 | +9 | +0.4 | 18,800 |
| 5/15 | 2,070 | 2,086 | 2,049 | 2,081 | +11 | +0.5 | 17,700 |
| 5/14 | 2,029 | 2,081 | 2,016 | 2,070 | +2 | +0.1 | 37,100 |
| 5/13 | 2,035 | 2,093 | 1,971 | 2,068 | +6 | +0.3 | 69,100 |
| 5/10 | 1,960 | 2,098 | 1,960 | 2,062 | +292 | +16.5 | 175,200 |
| 5/9 | 1,765 | 1,785 | 1,761 | 1,770 | 0 | 0.0 | 10,400 |
| 5/8 | 1,772 | 1,779 | 1,770 | 1,770 | -10 | -0.6 | 1,700 |
| 5/7 | 1,788 | 1,788 | 1,768 | 1,780 | -8 | -0.5 | 3,500 |
| 5/2 | 1,762 | 1,788 | 1,762 | 1,788 | +26 | +1.5 | 1,600 |
| 5/1 | 1,788 | 1,790 | 1,762 | 1,762 | -22 | -1.2 | 5,700 |
| 4/30 | 1,786 | 1,786 | 1,751 | 1,784 | +30 | +1.7 | 13,700 |
| 4/26 | 1,751 | 1,754 | 1,722 | 1,754 | +15 | +0.9 | 6,500 |
| 4/25 | 1,760 | 1,765 | 1,736 | 1,739 | -9 | -0.5 | 8,100 |
| 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 |
▶︎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
