！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,788 | 1,790 | 1,762 | 1,788 | +4 | +0.2 | 8,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,833 | 1,833 | 1,695 | 1,784 | -17 | -0.9 | 100,200 |
| 24/03 | 1,717 | 1,839 | 1,682 | 1,801 | +86 | +5.0 | 117,400 |
| 24/02 | 1,801 | 1,926 | 1,675 | 1,715 | -95 | -5.3 | 248,000 |
| 24/01 | 1,745 | 1,829 | 1,665 | 1,810 | +145 | +8.7 | 143,800 |
| 23/12 | 1,602 | 1,675 | 1,573 | 1,665 | +71 | +4.5 | 107,300 |
| 23/11 | 1,615 | 1,679 | 1,573 | 1,594 | -22 | -1.4 | 97,400 |
| 23/10 | 1,727 | 1,729 | 1,567 | 1,616 | -91 | -5.3 | 107,500 |
| 23/09 | 1,498 | 1,725 | 1,490 | 1,707 | +207 | +13.8 | 141,800 |
| 23/08 | 1,555 | 1,555 | 1,473 | 1,500 | -53 | -3.4 | 164,900 |
| 23/07 | 1,543 | 1,588 | 1,521 | 1,553 | +20 | +1.3 | 376,700 |
| 23/06 | 1,491 | 1,572 | 1,442 | 1,533 | +32 | +2.1 | 204,400 |
| 23/05 | 1,419 | 1,558 | 1,413 | 1,501 | +88 | +6.2 | 195,700 |
| 23/04 | 1,406 | 1,418 | 1,385 | 1,413 | +15 | +1.1 | 73,200 |
| 23/03 | 1,425 | 1,450 | 1,365 | 1,398 | -2 | -0.1 | 213,300 |
| 23/02 | 1,364 | 1,409 | 1,334 | 1,400 | +41 | +3.0 | 113,900 |
| 23/01 | 1,415 | 1,415 | 1,333 | 1,359 | -56 | -4.0 | 100,000 |
| 22/12 | 1,414 | 1,447 | 1,380 | 1,415 | +2 | +0.1 | 101,300 |
| 22/11 | 1,455 | 1,591 | 1,350 | 1,413 | -36 | -2.5 | 125,200 |
| 22/10 | 1,467 | 1,468 | 1,380 | 1,449 | -1 | -0.1 | 46,400 |
| 22/09 | 1,470 | 1,478 | 1,414 | 1,450 | -10 | -0.7 | 60,600 |
| 22/08 | 1,325 | 1,462 | 1,319 | 1,460 | +135 | +10.2 | 140,700 |
| 22/07 | 1,298 | 1,393 | 1,298 | 1,325 | +30 | +2.3 | 247,800 |
| 22/06 | 1,340 | 1,391 | 1,281 | 1,295 | -46 | -3.4 | 199,600 |
| 22/05 | 1,315 | 1,360 | 1,258 | 1,341 | +56 | +4.4 | 106,900 |
| 22/04 | 1,489 | 1,523 | 1,270 | 1,285 | -195 | -13.2 | 142,900 |
| 22/03 | 1,762 | 1,780 | 1,480 | 1,480 | -290 | -16.4 | 122,600 |
| 22/02 | 1,777 | 1,881 | 1,710 | 1,770 | -1 | -0.1 | 43,400 |
| 22/01 | 2,018 | 2,047 | 1,711 | 1,771 | -241 | -12.0 | 93,800 |
| 21/12 | 1,935 | 2,098 | 1,911 | 2,012 | +72 | +3.7 | 121,100 |
| 21/11 | 2,000 | 2,050 | 1,873 | 1,940 | -70 | -3.5 | 49,900 |
▶︎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