1805東証P貸借
業種 建設業
飛島建設 株価時系列データ
PTS
1,480.8
円
取引時間外
(23:04)
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) | 1,195 (23/06/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,460 | 1,472 | 1,455 | 1,470 | -2 | -0.1 | 62,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,482 | 1,510 | 1,481 | 1,481 | -7 | -0.5 | 164,300 |
| 1/16 | 1,496 | 1,496 | 1,480 | 1,488 | +3 | +0.2 | 95,200 |
| 1/15 | 1,455 | 1,487 | 1,452 | 1,485 | +35 | +2.4 | 122,600 |
| 1/12 | 1,464 | 1,473 | 1,446 | 1,450 | -16 | -1.1 | 130,200 |
| 1/11 | 1,469 | 1,475 | 1,457 | 1,466 | +6 | +0.4 | 146,800 |
| 1/10 | 1,452 | 1,465 | 1,445 | 1,460 | +6 | +0.4 | 136,500 |
| 1/9 | 1,445 | 1,462 | 1,430 | 1,454 | +45 | +3.2 | 428,500 |
| 1/5 | 1,388 | 1,412 | 1,386 | 1,409 | +25 | +1.8 | 195,400 |
| 1/4 | 1,400 | 1,405 | 1,372 | 1,384 | +74 | +5.7 | 351,600 |
| 12/29 | 1,300 | 1,312 | 1,300 | 1,310 | +6 | +0.5 | 66,000 |
| 12/28 | 1,291 | 1,308 | 1,291 | 1,304 | +7 | +0.5 | 42,700 |
| 12/27 | 1,282 | 1,298 | 1,282 | 1,297 | +15 | +1.2 | 61,400 |
| 12/26 | 1,281 | 1,285 | 1,277 | 1,282 | +1 | +0.1 | 59,600 |
| 12/25 | 1,290 | 1,292 | 1,279 | 1,281 | -1 | -0.1 | 69,900 |
| 12/22 | 1,274 | 1,282 | 1,271 | 1,282 | +22 | +1.8 | 61,200 |
| 12/21 | 1,262 | 1,266 | 1,259 | 1,260 | -5 | -0.4 | 58,700 |
| 12/20 | 1,275 | 1,278 | 1,265 | 1,265 | -1 | -0.1 | 49,200 |
| 12/19 | 1,275 | 1,275 | 1,260 | 1,266 | -10 | -0.8 | 68,600 |
| 12/18 | 1,275 | 1,276 | 1,260 | 1,276 | -4 | -0.3 | 106,000 |
| 12/15 | 1,283 | 1,289 | 1,275 | 1,280 | -6 | -0.5 | 49,500 |
| 12/14 | 1,300 | 1,303 | 1,282 | 1,286 | -9 | -0.7 | 59,000 |
| 12/13 | 1,301 | 1,310 | 1,291 | 1,295 | -6 | -0.5 | 47,600 |
| 12/12 | 1,305 | 1,312 | 1,300 | 1,301 | -6 | -0.5 | 44,000 |
| 12/11 | 1,299 | 1,307 | 1,288 | 1,307 | +28 | +2.2 | 63,300 |
| 12/8 | 1,293 | 1,295 | 1,275 | 1,279 | -18 | -1.4 | 88,300 |
| 12/7 | 1,299 | 1,310 | 1,293 | 1,297 | -15 | -1.1 | 58,100 |
| 12/6 | 1,284 | 1,315 | 1,284 | 1,312 | +29 | +2.3 | 96,500 |
| 12/5 | 1,294 | 1,303 | 1,283 | 1,283 | -16 | -1.2 | 65,900 |
| 12/4 | 1,296 | 1,305 | 1,289 | 1,299 | +1 | +0.1 | 62,600 |
| 12/1 | 1,300 | 1,310 | 1,296 | 1,298 | -1 | -0.1 | 61,400 |
▶︎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