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 | 2,210 | +80 | +3.8 | 100,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,615 | 1,638 | 1,430 | 1,522 | -111 | -6.8 | 113,600 |
| 14/09 | 1,630 | 1,687 | 1,505 | 1,633 | +28 | +1.7 | 151,700 |
| 14/08 | 1,478 | 1,628 | 1,401 | 1,605 | +135 | +9.2 | 225,500 |
| 14/07 | 1,394 | 1,641 | 1,380 | 1,470 | +68 | +4.9 | 424,600 |
| 14/06 | 1,300 | 1,540 | 1,276 | 1,402 | +112 | +8.7 | 224,900 |
| 14/05 | 1,318 | 1,410 | 1,211 | 1,290 | -35 | -2.6 | 178,000 |
| 14/04 | 1,335 | 1,367 | 1,294 | 1,325 | -18 | -1.3 | 174,000 |
| 14/03 | 1,428 | 1,489 | 1,204 | 1,343 | -81 | -5.7 | 237,500 |
| 14/02 | 1,346 | 1,528 | 1,238 | 1,424 | +108 | +8.2 | 274,900 |
| 14/01 | 1,250 | 1,360 | 1,220 | 1,316 | +81 | +6.6 | 165,600 |
| 13/12 | 1,320 | 1,320 | 1,059 | 1,235 | -46 | -3.6 | 397,600 |
| 13/11 | 1,283 | 1,390 | 1,270 | 1,281 | -19 | -1.5 | 288,000 |
| 13/10 | 1,250 | 1,340 | 1,150 | 1,300 | +46 | +3.7 | 238,200 |
| 13/09 | 1,100 | 1,540 | 1,050 | 1,254 | +164 | +15.1 | 477,000 |
| 13/08 | 1,147 | 1,147 | 1,041 | 1,090 | -45 | -4.0 | 65,500 |
| 13/07 | 970 | 1,162 | 960 | 1,135 | +194 | +20.6 | 206,600 |
| 13/06 | 1,061 | 1,061 | 932 | 941 | -89 | -8.6 | 84,400 |
| 13/05 | 970 | 1,110 | 960 | 1,030 | +63 | +6.5 | 235,400 |
| 13/04 | 904 | 983 | 850 | 967 | +90 | +10.3 | 229,300 |
| 13/03 | 897 | 916 | 861 | 877 | +7 | +0.8 | 192,600 |
| 13/02 | 879 | 895 | 816 | 870 | -8 | -0.9 | 96,900 |
| 13/01 | 807 | 910 | 762 | 878 | +83 | +10.4 | 172,200 |
| 12/12 | 760 | 800 | 731 | 795 | +36 | +4.7 | 114,700 |
| 12/11 | 731 | 759 | 700 | 759 | +58 | +8.3 | 61,100 |
| 12/10 | 720 | 730 | 680 | 701 | -19 | -2.6 | 42,600 |
| 12/09 | 750 | 750 | 710 | 720 | -14 | -1.9 | 18,800 |
| 12/08 | 760 | 762 | 717 | 734 | +3 | +0.4 | 28,900 |
| 12/07 | 735 | 769 | 722 | 731 | +6 | +0.8 | 121,800 |
| 12/06 | 705 | 740 | 680 | 725 | +25 | +3.6 | 81,700 |
| 12/05 | 720 | 742 | 679 | 700 | -20 | -2.8 | 77,900 |
▶︎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
