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 (23/12/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,541 (24/07/08) | 1,665 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,199 | 2,265 | 2,187 | 2,265 | +69 | +3.1 | 19,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,742 | 1,765 | 1,722 | 1,754 | +24 | +1.4 | 24,900 |
| 4/19 | 1,777 | 1,777 | 1,695 | 1,730 | -53 | -3.0 | 23,400 |
| 4/12 | 1,748 | 1,795 | 1,726 | 1,783 | +35 | +2.0 | 16,700 |
| 4/5 | 1,833 | 1,833 | 1,723 | 1,748 | -53 | -2.9 | 21,500 |
| 3/29 | 1,796 | 1,839 | 1,733 | 1,801 | -8 | -0.4 | 20,500 |
| 3/22 | 1,778 | 1,809 | 1,741 | 1,809 | +48 | +2.7 | 24,700 |
| 3/15 | 1,714 | 1,761 | 1,682 | 1,761 | +39 | +2.3 | 43,300 |
| 3/8 | 1,708 | 1,733 | 1,697 | 1,722 | +19 | +1.1 | 25,500 |
| 3/1 | 1,709 | 1,735 | 1,692 | 1,703 | -6 | -0.4 | 23,700 |
| 2/22 | 1,690 | 1,731 | 1,690 | 1,709 | +9 | +0.5 | 23,200 |
| 2/16 | 1,702 | 1,716 | 1,682 | 1,700 | -17 | -1.0 | 40,700 |
| 2/9 | 1,845 | 1,926 | 1,675 | 1,717 | -113 | -6.2 | 147,300 |
| 2/2 | 1,798 | 1,836 | 1,797 | 1,830 | +33 | +1.8 | 31,600 |
| 1/26 | 1,760 | 1,814 | 1,700 | 1,797 | +59 | +3.4 | 50,900 |
| 1/19 | 1,701 | 1,755 | 1,671 | 1,738 | +35 | +2.1 | 25,800 |
| 1/12 | 1,705 | 1,718 | 1,681 | 1,703 | -6 | -0.4 | 16,500 |
| 1/5 | 1,745 | 1,745 | 1,665 | 1,709 | +44 | +2.6 | 35,500 |
| 12/29 | 1,608 | 1,675 | 1,588 | 1,665 | +58 | +3.6 | 22,400 |
| 12/22 | 1,615 | 1,615 | 1,596 | 1,607 | 0 | 0.0 | 7,800 |
| 12/15 | 1,617 | 1,620 | 1,591 | 1,607 | -1 | -0.1 | 38,400 |
| 12/8 | 1,601 | 1,615 | 1,574 | 1,608 | +13 | +0.8 | 19,700 |
| 12/1 | 1,602 | 1,607 | 1,573 | 1,595 | -8 | -0.5 | 47,600 |
| 11/24 | 1,602 | 1,616 | 1,573 | 1,603 | +3 | +0.2 | 14,900 |
| 11/17 | 1,620 | 1,636 | 1,595 | 1,600 | -14 | -0.9 | 12,300 |
| 11/10 | 1,635 | 1,679 | 1,604 | 1,614 | -12 | -0.7 | 35,100 |
| 11/2 | 1,636 | 1,643 | 1,608 | 1,626 | -10 | -0.6 | 15,400 |
| 10/27 | 1,600 | 1,638 | 1,585 | 1,636 | +35 | +2.2 | 13,800 |
| 10/20 | 1,670 | 1,670 | 1,601 | 1,601 | -65 | -3.9 | 10,600 |
| 10/13 | 1,639 | 1,710 | 1,636 | 1,666 | +38 | +2.3 | 24,500 |
| 10/6 | 1,727 | 1,729 | 1,567 | 1,628 | -79 | -4.6 | 49,700 |
▶︎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
