！決算発表予定日 2024/05/15
1805東証P貸借
業種 建設業
飛島建設 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,650 (24/03/08) | 1,131 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,650 (24/03/08) | 1,310 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,375 | 1,393 | 1,372 | 1,384 | +12 | +0.9 | 63,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,561 | 1,575 | 1,554 | 1,560 | -2 | -0.1 | 103,700 |
| 3/15 | 1,548 | 1,570 | 1,540 | 1,562 | +16 | +1.0 | 89,300 |
| 3/14 | 1,546 | 1,553 | 1,531 | 1,546 | 0 | 0.0 | 81,100 |
| 3/13 | 1,589 | 1,592 | 1,546 | 1,546 | -27 | -1.7 | 93,200 |
| 3/12 | 1,550 | 1,575 | 1,540 | 1,573 | +8 | +0.5 | 123,300 |
| 3/11 | 1,642 | 1,642 | 1,553 | 1,565 | -85 | -5.2 | 262,500 |
| 3/8 | 1,545 | 1,650 | 1,545 | 1,650 | +97 | +6.3 | 305,100 |
| 3/7 | 1,568 | 1,568 | 1,526 | 1,553 | +11 | +0.7 | 177,800 |
| 3/6 | 1,529 | 1,563 | 1,512 | 1,542 | +42 | +2.8 | 387,100 |
| 3/5 | 1,464 | 1,503 | 1,459 | 1,500 | +47 | +3.2 | 175,000 |
| 3/4 | 1,465 | 1,465 | 1,441 | 1,453 | -11 | -0.8 | 155,400 |
| 3/1 | 1,450 | 1,464 | 1,445 | 1,464 | 0 | 0.0 | 153,100 |
| 2/29 | 1,473 | 1,478 | 1,445 | 1,464 | -10 | -0.7 | 139,400 |
| 2/28 | 1,463 | 1,482 | 1,463 | 1,474 | +13 | +0.9 | 80,800 |
| 2/27 | 1,465 | 1,478 | 1,461 | 1,461 | -5 | -0.3 | 69,500 |
| 2/26 | 1,485 | 1,485 | 1,455 | 1,466 | -5 | -0.3 | 97,200 |
| 2/22 | 1,458 | 1,471 | 1,458 | 1,471 | +13 | +0.9 | 70,400 |
| 2/21 | 1,468 | 1,478 | 1,454 | 1,458 | -12 | -0.8 | 69,200 |
| 2/20 | 1,486 | 1,487 | 1,470 | 1,470 | -12 | -0.8 | 66,800 |
| 2/19 | 1,450 | 1,482 | 1,444 | 1,482 | +40 | +2.8 | 88,500 |
| 2/16 | 1,430 | 1,445 | 1,424 | 1,442 | +22 | +1.6 | 96,500 |
| 2/15 | 1,422 | 1,425 | 1,389 | 1,420 | +5 | +0.4 | 140,400 |
| 2/14 | 1,448 | 1,448 | 1,410 | 1,415 | -22 | -1.5 | 181,700 |
| 2/13 | 1,449 | 1,449 | 1,423 | 1,437 | -4 | -0.3 | 103,900 |
| 2/9 | 1,451 | 1,462 | 1,441 | 1,441 | -29 | -2.0 | 126,700 |
| 2/8 | 1,505 | 1,507 | 1,466 | 1,470 | -41 | -2.7 | 138,300 |
| 2/7 | 1,490 | 1,515 | 1,489 | 1,511 | +16 | +1.1 | 195,700 |
| 2/6 | 1,490 | 1,523 | 1,487 | 1,495 | +5 | +0.3 | 154,800 |
| 2/5 | 1,497 | 1,503 | 1,486 | 1,490 | -8 | -0.5 | 108,200 |
| 2/2 | 1,501 | 1,508 | 1,484 | 1,498 | -5 | -0.3 | 103,400 |
▶︎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