！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,362 | 1,393 | 1,360 | 1,384 | +23 | +1.7 | 241,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,361 | +3.0 | 1,359 | 316,400 | 2,500 | 711,600 | 284.64 |
| 4/19 | 1,322 | -5.0 | 1,347 | 488,800 | 2,200 | 708,400 | 322.00 |
| 4/12 | 1,392 | -1.5 | 1,409 | 337,800 | 3,000 | 665,100 | 221.70 |
| 4/5 | 1,413 | -5.4 | 1,432 | 454,900 | 2,000 | 629,500 | 314.75 |
| 3/29 | 1,494 | -5.9 | 1,550 | 1,004,600 | 7,500 | 611,100 | 81.48 |
| 3/22 | 1,587 | +1.6 | 1,575 | 376,200 | 21,100 | 722,500 | 34.24 |
| 3/15 | 1,562 | -5.3 | 1,568 | 649,400 | 17,900 | 720,400 | 40.25 |
| 3/8 | 1,650 | +12.7 | 1,542 | 1,200,400 | 16,300 | 725,500 | 44.51 |
| 3/1 | 1,464 | -0.5 | 1,463 | 540,000 | 12,900 | 724,500 | 56.16 |
| 2/22 | 1,471 | +2.0 | 1,468 | 294,900 | 11,900 | 686,900 | 57.72 |
| 2/16 | 1,442 | +0.1 | 1,423 | 522,500 | 11,900 | 681,500 | 57.27 |
| 2/9 | 1,441 | -3.8 | 1,489 | 723,700 | 24,400 | 664,500 | 27.23 |
| 2/2 | 1,498 | +2.5 | 1,500 | 542,600 | 30,200 | 740,500 | 24.52 |
| 1/26 | 1,461 | -0.5 | 1,473 | 455,900 | 26,800 | 742,900 | 27.72 |
| 1/19 | 1,468 | +1.2 | 1,482 | 538,500 | 31,200 | 753,000 | 24.13 |
| 1/12 | 1,450 | +2.9 | 1,455 | 842,000 | 34,900 | 746,000 | 21.38 |
| 1/5 | 1,409 | +7.6 | 1,395 | 547,000 | ー | ー | ー |
| 12/29 | 1,310 | +2.2 | 1,293 | 299,600 | 4,400 | 760,100 | 172.75 |
| 12/22 | 1,282 | +0.2 | 1,269 | 343,700 | 7,500 | 774,500 | 103.27 |
| 12/15 | 1,280 | +0.1 | 1,294 | 263,400 | 8,700 | 771,900 | 88.72 |
| 12/8 | 1,279 | -1.5 | 1,295 | 371,400 | 11,500 | 770,100 | 66.97 |
| 12/1 | 1,298 | -1.1 | 1,300 | 241,600 | 11,600 | 729,300 | 62.87 |
| 11/24 | 1,312 | -0.6 | 1,299 | 210,800 | 12,700 | 728,100 | 57.33 |
| 11/17 | 1,320 | -2.9 | 1,300 | 428,000 | 12,500 | 718,700 | 57.50 |
| 11/10 | 1,360 | -1.5 | 1,361 | 516,100 | 14,600 | 701,400 | 48.04 |
| 11/2 | 1,381 | +0.6 | 1,368 | 588,700 | 14,800 | 560,000 | 37.84 |
| 10/27 | 1,373 | +8.9 | 1,319 | 524,900 | 15,700 | 448,700 | 28.58 |
| 10/20 | 1,261 | -1.3 | 1,260 | 373,100 | 12,900 | 402,900 | 31.23 |
| 10/13 | 1,278 | -2.7 | 1,305 | 260,700 | 11,200 | 403,900 | 36.06 |
| 10/6 | 1,313 | -5.1 | 1,320 | 434,900 | 10,800 | 400,000 | 37.04 |
▶︎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