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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,365 | 1,429 | 1,365 | 1,421 | +60 | +4.4 | 21,600 |
| 2/24 | 1,340 | 1,372 | 1,340 | 1,361 | +21 | +1.6 | 21,100 |
| 2/17 | 1,342 | 1,348 | 1,334 | 1,340 | -3 | -0.2 | 21,400 |
| 2/10 | 1,355 | 1,359 | 1,343 | 1,343 | -4 | -0.3 | 39,700 |
| 2/3 | 1,359 | 1,386 | 1,337 | 1,347 | -7 | -0.5 | 51,500 |
| 1/27 | 1,354 | 1,363 | 1,335 | 1,354 | +19 | +1.4 | 41,000 |
| 1/20 | 1,350 | 1,353 | 1,333 | 1,335 | -15 | -1.1 | 9,700 |
| 1/13 | 1,372 | 1,372 | 1,344 | 1,350 | -22 | -1.6 | 9,500 |
| 1/6 | 1,415 | 1,415 | 1,364 | 1,372 | -43 | -3.0 | 11,800 |
| 12/30 | 1,405 | 1,422 | 1,380 | 1,415 | +14 | +1.0 | 29,200 |
| 12/23 | 1,423 | 1,428 | 1,392 | 1,401 | -14 | -1.0 | 11,400 |
| 12/16 | 1,416 | 1,447 | 1,410 | 1,415 | +3 | +0.2 | 48,200 |
| 12/9 | 1,422 | 1,422 | 1,406 | 1,412 | -10 | -0.7 | 7,800 |
| 12/2 | 1,413 | 1,422 | 1,410 | 1,422 | +9 | +0.6 | 26,100 |
| 11/25 | 1,427 | 1,427 | 1,395 | 1,413 | -14 | -1.0 | 21,500 |
| 11/18 | 1,408 | 1,591 | 1,350 | 1,427 | +22 | +1.6 | 68,100 |
| 11/11 | 1,425 | 1,450 | 1,363 | 1,405 | -47 | -3.2 | 8,500 |
| 11/4 | 1,468 | 1,468 | 1,423 | 1,452 | +9 | +0.6 | 13,000 |
| 10/28 | 1,399 | 1,457 | 1,380 | 1,443 | +52 | +3.7 | 8,400 |
| 10/21 | 1,404 | 1,435 | 1,382 | 1,391 | -14 | -1.0 | 11,400 |
| 10/14 | 1,419 | 1,420 | 1,393 | 1,405 | -5 | -0.4 | 7,100 |
| 10/7 | 1,467 | 1,467 | 1,410 | 1,410 | -40 | -2.8 | 12,200 |
| 9/30 | 1,450 | 1,478 | 1,426 | 1,450 | 0 | 0.0 | 20,900 |
| 9/22 | 1,465 | 1,468 | 1,450 | 1,450 | -15 | -1.0 | 5,300 |
| 9/16 | 1,436 | 1,465 | 1,431 | 1,465 | +7 | +0.5 | 12,100 |
| 9/9 | 1,467 | 1,469 | 1,414 | 1,458 | +6 | +0.4 | 17,300 |
| 9/2 | 1,394 | 1,471 | 1,376 | 1,452 | +49 | +3.5 | 39,500 |
| 8/26 | 1,399 | 1,406 | 1,353 | 1,403 | +4 | +0.3 | 25,300 |
| 8/19 | 1,375 | 1,399 | 1,358 | 1,399 | +31 | +2.3 | 12,600 |
| 8/12 | 1,376 | 1,384 | 1,350 | 1,368 | -10 | -0.7 | 14,700 |
▶︎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
