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 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,541 (24/07/08) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,122 | 2,305 | 2,112 | 2,197 | +67 | +3.2 | 103,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,999 | 2,058 | 1,950 | 2,010 | -14 | -0.7 | 21,100 |
| 21/09 | 2,119 | 2,188 | 1,965 | 2,024 | -95 | -4.5 | 42,100 |
| 21/08 | 2,074 | 2,119 | 1,938 | 2,119 | +22 | +1.1 | 88,500 |
| 21/07 | 2,127 | 2,232 | 2,031 | 2,097 | -41 | -1.9 | 145,000 |
| 21/06 | 2,000 | 2,154 | 1,971 | 2,138 | +138 | +6.9 | 51,800 |
| 21/05 | 1,994 | 2,010 | 1,813 | 2,000 | +2 | +0.1 | 55,700 |
| 21/04 | 1,945 | 1,998 | 1,808 | 1,998 | +59 | +3.0 | 49,100 |
| 21/03 | 1,810 | 1,950 | 1,810 | 1,939 | +125 | +6.9 | 84,100 |
| 21/02 | 1,725 | 1,857 | 1,702 | 1,814 | +94 | +5.5 | 107,500 |
| 21/01 | 1,858 | 1,868 | 1,638 | 1,720 | -138 | -7.4 | 83,300 |
| 20/12 | 1,816 | 1,864 | 1,765 | 1,858 | +41 | +2.3 | 89,100 |
| 20/11 | 1,799 | 1,820 | 1,743 | 1,817 | +18 | +1.0 | 28,200 |
| 20/10 | 1,787 | 1,815 | 1,750 | 1,799 | +15 | +0.8 | 93,200 |
| 20/09 | 1,744 | 1,784 | 1,721 | 1,784 | +39 | +2.2 | 49,800 |
| 20/08 | 1,710 | 1,772 | 1,642 | 1,745 | +32 | +1.9 | 59,500 |
| 20/07 | 1,753 | 1,888 | 1,706 | 1,713 | -65 | -3.7 | 104,800 |
| 20/06 | 1,737 | 1,778 | 1,715 | 1,778 | +56 | +3.3 | 89,700 |
| 20/05 | 1,723 | 1,756 | 1,691 | 1,722 | -11 | -0.6 | 59,700 |
| 20/04 | 1,705 | 1,781 | 1,680 | 1,733 | +30 | +1.8 | 116,700 |
| 20/03 | 1,675 | 1,734 | 1,631 | 1,703 | +32 | +1.9 | 113,900 |
| 20/02 | 1,800 | 1,842 | 1,647 | 1,671 | -124 | -6.9 | 106,900 |
| 20/01 | 1,749 | 1,818 | 1,747 | 1,795 | +44 | +2.5 | 95,600 |
| 19/12 | 1,700 | 1,760 | 1,677 | 1,751 | +43 | +2.5 | 102,100 |
| 19/11 | 1,715 | 1,715 | 1,583 | 1,708 | -7 | -0.4 | 64,600 |
▶︎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
