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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,723 | 1,729 | 1,681 | 1,715 | -20 | -1.2 | 59,200 |
| 19/09 | 1,732 | 1,750 | 1,690 | 1,735 | +2 | +0.1 | 46,000 |
| 19/08 | 1,773 | 1,773 | 1,716 | 1,733 | -39 | -2.2 | 54,200 |
| 19/07 | 1,710 | 1,788 | 1,691 | 1,772 | +95 | +5.7 | 185,000 |
| 19/06 | 1,648 | 1,701 | 1,611 | 1,677 | +29 | +1.8 | 119,700 |
| 19/05 | 1,620 | 1,670 | 1,531 | 1,648 | +53 | +3.3 | 90,800 |
| 19/04 | 1,645 | 1,645 | 1,595 | 1,595 | -45 | -2.7 | 47,900 |
| 19/03 | 1,609 | 1,650 | 1,570 | 1,640 | -9 | -0.6 | 45,700 |
| 19/02 | 1,566 | 1,650 | 1,537 | 1,649 | +82 | +5.2 | 44,500 |
| 19/01 | 1,650 | 1,650 | 1,523 | 1,567 | -43 | -2.7 | 65,300 |
| 18/12 | 1,724 | 1,760 | 1,563 | 1,610 | -95 | -5.6 | 70,700 |
| 18/11 | 1,671 | 1,772 | 1,636 | 1,705 | +33 | +2.0 | 68,400 |
| 18/10 | 1,740 | 1,741 | 1,574 | 1,672 | -54 | -3.1 | 81,500 |
| 18/09 | 1,757 | 1,759 | 1,721 | 1,726 | -34 | -1.9 | 102,100 |
| 18/08 | 1,779 | 1,869 | 1,737 | 1,760 | -19 | -1.1 | 87,100 |
| 18/07 | 1,770 | 1,799 | 1,710 | 1,779 | +11 | +0.6 | 110,900 |
| 18/06 | 1,770 | 1,804 | 1,749 | 1,768 | -6 | -0.3 | 78,000 |
| 18/05 | 1,792 | 1,793 | 1,742 | 1,774 | -6 | -0.3 | 123,400 |
| 18/04 | 1,779 | 1,798 | 1,750 | 1,780 | +1 | +0.1 | 81,700 |
| 18/03 | 1,901 | 1,912 | 1,694 | 1,779 | -135 | -7.1 | 141,900 |
| 18/02 | 1,820 | 1,979 | 1,739 | 1,914 | +94 | +5.2 | 199,500 |
| 18/01 | 1,677 | 1,875 | 1,650 | 1,820 | +171 | +10.4 | 272,000 |
| 17/12 | 1,620 | 1,697 | 1,585 | 1,649 | +64 | +4.0 | 220,500 |
| 17/11 | 1,490 | 1,620 | 1,481 | 1,585 | +95 | +6.4 | 212,900 |
| 17/10 | 1,427 | 1,500 | 1,375 | 1,490 | +89 | +6.4 | 123,200 |
| 17/09 | 1,399 | 1,405 | 1,335 | 1,401 | +9 | +0.7 | 135,400 |
| 17/08 | 1,339 | 1,402 | 1,300 | 1,392 | +52 | +3.9 | 152,500 |
| 17/07 | 1,255 | 1,350 | 1,247 | 1,340 | +85 | +6.8 | 164,600 |
| 17/06 | 1,248 | 1,260 | 1,212 | 1,255 | +6 | +0.5 | 82,200 |
| 17/05 | 1,233 | 1,260 | 1,183 | 1,249 | +42 | +3.5 | 102,400 |
▶︎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
