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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,325 | 1,382 | 1,319 | 1,378 | +53 | +4.0 | 53,600 |
| 7/29 | 1,340 | 1,350 | 1,314 | 1,325 | -18 | -1.3 | 91,700 |
| 7/22 | 1,364 | 1,368 | 1,342 | 1,343 | -21 | -1.5 | 14,300 |
| 7/15 | 1,393 | 1,393 | 1,362 | 1,364 | +1 | +0.1 | 56,800 |
| 7/8 | 1,305 | 1,368 | 1,305 | 1,363 | +64 | +4.9 | 77,300 |
| 7/1 | 1,305 | 1,310 | 1,290 | 1,299 | 0 | 0.0 | 97,900 |
| 6/24 | 1,310 | 1,331 | 1,290 | 1,299 | -4 | -0.3 | 26,600 |
| 6/17 | 1,352 | 1,355 | 1,281 | 1,303 | -53 | -3.9 | 48,700 |
| 6/10 | 1,365 | 1,391 | 1,353 | 1,356 | +1 | +0.1 | 21,300 |
| 6/3 | 1,352 | 1,365 | 1,337 | 1,355 | +24 | +1.8 | 28,600 |
| 5/27 | 1,290 | 1,350 | 1,290 | 1,331 | +47 | +3.7 | 25,600 |
| 5/20 | 1,315 | 1,330 | 1,258 | 1,284 | -31 | -2.4 | 21,700 |
| 5/13 | 1,295 | 1,320 | 1,263 | 1,315 | +19 | +1.5 | 21,600 |
| 5/6 | 1,315 | 1,360 | 1,291 | 1,296 | +11 | +0.9 | 22,200 |
| 4/28 | 1,371 | 1,381 | 1,270 | 1,285 | -97 | -7.0 | 52,900 |
| 4/22 | 1,472 | 1,472 | 1,381 | 1,382 | -90 | -6.1 | 23,800 |
| 4/15 | 1,495 | 1,516 | 1,466 | 1,472 | -20 | -1.3 | 21,400 |
| 4/8 | 1,511 | 1,523 | 1,475 | 1,492 | -2 | -0.1 | 37,400 |
| 4/1 | 1,584 | 1,591 | 1,480 | 1,494 | -76 | -4.8 | 56,000 |
| 3/25 | 1,625 | 1,625 | 1,570 | 1,570 | -55 | -3.4 | 26,300 |
| 3/18 | 1,689 | 1,714 | 1,602 | 1,625 | -75 | -4.4 | 19,600 |
| 3/11 | 1,741 | 1,749 | 1,700 | 1,700 | -24 | -1.4 | 17,800 |
| 3/4 | 1,760 | 1,790 | 1,722 | 1,724 | -31 | -1.8 | 13,100 |
| 2/25 | 1,750 | 1,764 | 1,710 | 1,755 | +4 | +0.2 | 9,100 |
| 2/18 | 1,793 | 1,879 | 1,751 | 1,751 | -38 | -2.1 | 6,500 |
| 2/10 | 1,847 | 1,881 | 1,768 | 1,789 | -80 | -4.3 | 19,000 |
| 2/4 | 1,785 | 1,869 | 1,711 | 1,869 | +103 | +5.8 | 13,600 |
| 1/28 | 1,819 | 1,823 | 1,731 | 1,766 | -54 | -3.0 | 26,200 |
| 1/21 | 1,922 | 1,922 | 1,771 | 1,820 | -110 | -5.7 | 22,200 |
| 1/14 | 1,987 | 2,020 | 1,909 | 1,930 | -84 | -4.2 | 18,400 |
▶︎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
