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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,647 | 1,725 | 1,647 | 1,707 | +55 | +3.3 | 43,900 |
| 9/22 | 1,645 | 1,663 | 1,627 | 1,652 | -1 | -0.1 | 13,000 |
| 9/15 | 1,559 | 1,660 | 1,556 | 1,653 | +83 | +5.3 | 31,200 |
| 9/8 | 1,500 | 1,605 | 1,500 | 1,570 | +74 | +5.0 | 41,500 |
| 9/1 | 1,510 | 1,520 | 1,490 | 1,496 | -6 | -0.4 | 38,300 |
| 8/25 | 1,493 | 1,544 | 1,481 | 1,502 | +8 | +0.5 | 28,400 |
| 8/18 | 1,494 | 1,510 | 1,478 | 1,494 | +4 | +0.3 | 19,700 |
| 8/10 | 1,492 | 1,519 | 1,481 | 1,490 | -9 | -0.6 | 22,300 |
| 8/4 | 1,558 | 1,560 | 1,473 | 1,499 | -59 | -3.8 | 83,100 |
| 7/28 | 1,551 | 1,574 | 1,545 | 1,558 | +8 | +0.5 | 31,200 |
| 7/21 | 1,553 | 1,579 | 1,540 | 1,550 | +1 | +0.1 | 125,300 |
| 7/14 | 1,539 | 1,578 | 1,521 | 1,549 | +12 | +0.8 | 80,700 |
| 7/7 | 1,543 | 1,588 | 1,525 | 1,537 | +4 | +0.3 | 124,800 |
| 6/30 | 1,535 | 1,538 | 1,501 | 1,533 | -2 | -0.1 | 42,200 |
| 6/23 | 1,452 | 1,572 | 1,451 | 1,535 | +87 | +6.0 | 122,100 |
| 6/16 | 1,480 | 1,481 | 1,442 | 1,448 | -28 | -1.9 | 25,000 |
| 6/9 | 1,512 | 1,512 | 1,475 | 1,476 | -28 | -1.9 | 10,300 |
| 6/2 | 1,510 | 1,514 | 1,490 | 1,504 | -14 | -0.9 | 34,300 |
| 5/26 | 1,495 | 1,558 | 1,495 | 1,518 | +23 | +1.5 | 25,000 |
| 5/19 | 1,457 | 1,496 | 1,420 | 1,495 | +31 | +2.1 | 38,700 |
| 5/12 | 1,445 | 1,491 | 1,441 | 1,464 | +24 | +1.7 | 77,700 |
| 5/2 | 1,419 | 1,440 | 1,413 | 1,440 | +27 | +1.9 | 24,800 |
| 4/28 | 1,406 | 1,418 | 1,395 | 1,413 | +17 | +1.2 | 47,700 |
| 4/21 | 1,400 | 1,401 | 1,390 | 1,396 | -1 | -0.1 | 8,000 |
| 4/14 | 1,390 | 1,404 | 1,385 | 1,397 | +8 | +0.6 | 11,100 |
| 4/7 | 1,406 | 1,407 | 1,386 | 1,389 | -9 | -0.6 | 6,400 |
| 3/31 | 1,401 | 1,416 | 1,365 | 1,398 | -3 | -0.2 | 112,900 |
| 3/24 | 1,399 | 1,418 | 1,381 | 1,401 | +14 | +1.0 | 40,300 |
| 3/17 | 1,401 | 1,450 | 1,365 | 1,387 | -31 | -2.2 | 21,400 |
| 3/10 | 1,427 | 1,427 | 1,380 | 1,418 | -3 | -0.2 | 25,300 |
▶︎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
