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 | 2,200 | +70 | +3.3 | 99,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,252 | 1,252 | 1,172 | 1,207 | -39 | -3.1 | 61,200 |
| 17/03 | 1,280 | 1,302 | 1,230 | 1,246 | -16 | -1.3 | 136,700 |
| 17/02 | 1,163 | 1,274 | 1,160 | 1,262 | +99 | +8.5 | 123,200 |
| 17/01 | 1,168 | 1,190 | 1,132 | 1,163 | +1 | +0.1 | 115,800 |
| 16/12 | 1,164 | 1,182 | 1,105 | 1,162 | -14 | -1.2 | 155,500 |
| 16/11 | 1,100 | 1,183 | 1,054 | 1,176 | +76 | +6.9 | 104,600 |
| 16/10 | 1,089 | 1,100 | 1,050 | 1,100 | +23 | +2.1 | 66,100 |
| 16/09 | 1,065 | 1,095 | 1,052 | 1,077 | +4 | +0.4 | 48,900 |
| 16/08 | 1,118 | 1,118 | 1,048 | 1,073 | -15 | -1.4 | 54,500 |
| 16/07 | 1,070 | 1,131 | 1,010 | 1,088 | +9 | +0.8 | 144,000 |
| 16/06 | 1,129 | 1,130 | 1,040 | 1,079 | -50 | -4.4 | 65,700 |
| 16/05 | 1,150 | 1,151 | 1,038 | 1,129 | +5 | +0.4 | 55,500 |
| 16/04 | 1,102 | 1,148 | 1,066 | 1,124 | +18 | +1.6 | 58,200 |
| 16/03 | 1,150 | 1,189 | 1,100 | 1,106 | -42 | -3.7 | 57,600 |
| 16/02 | 1,120 | 1,150 | 1,045 | 1,148 | +50 | +4.6 | 57,700 |
| 16/01 | 1,210 | 1,210 | 1,052 | 1,098 | -88 | -7.4 | 47,700 |
| 15/12 | 1,202 | 1,215 | 1,147 | 1,186 | -16 | -1.3 | 161,800 |
| 15/11 | 1,197 | 1,204 | 1,156 | 1,202 | +18 | +1.5 | 132,100 |
| 15/10 | 1,172 | 1,208 | 1,142 | 1,184 | +16 | +1.4 | 188,800 |
| 15/09 | 1,300 | 1,300 | 1,159 | 1,168 | -132 | -10.2 | 74,000 |
| 15/08 | 1,324 | 1,337 | 1,128 | 1,300 | -14 | -1.1 | 100,900 |
| 15/07 | 1,340 | 1,375 | 1,306 | 1,314 | -26 | -1.9 | 108,400 |
| 15/06 | 1,373 | 1,373 | 1,321 | 1,340 | -6 | -0.5 | 72,400 |
| 15/05 | 1,330 | 1,365 | 1,316 | 1,346 | +7 | +0.5 | 90,200 |
| 15/04 | 1,363 | 1,364 | 1,311 | 1,339 | -25 | -1.8 | 117,000 |
| 15/03 | 1,377 | 1,377 | 1,328 | 1,364 | +24 | +1.8 | 161,000 |
| 15/02 | 1,310 | 1,347 | 1,300 | 1,340 | +34 | +2.6 | 93,600 |
| 15/01 | 1,395 | 1,395 | 1,256 | 1,306 | -84 | -6.0 | 163,900 |
| 14/12 | 1,476 | 1,478 | 1,352 | 1,390 | -80 | -5.4 | 225,900 |
| 14/11 | 1,539 | 1,550 | 1,455 | 1,470 | -52 | -3.4 | 101,400 |
▶︎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
