！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,362 | 1,393 | 1,360 | 1,384 | +10 | +0.7 | 189,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,502 | 1,502 | 1,310 | 1,374 | -120 | -8.0 | 1,649,500 |
| 24/03 | 1,450 | 1,650 | 1,441 | 1,494 | +30 | +2.1 | 3,383,700 |
| 24/02 | 1,525 | 1,527 | 1,389 | 1,464 | -66 | -4.3 | 2,128,700 |
| 24/01 | 1,400 | 1,530 | 1,372 | 1,530 | +220 | +16.8 | 2,725,300 |
| 23/12 | 1,300 | 1,315 | 1,259 | 1,310 | +11 | +0.9 | 1,339,500 |
| 23/11 | 1,390 | 1,409 | 1,270 | 1,299 | -79 | -5.7 | 1,589,400 |
| 23/10 | 1,380 | 1,396 | 1,244 | 1,378 | -6 | -0.4 | 1,928,000 |
| 23/09 | 1,307 | 1,446 | 1,307 | 1,384 | +70 | +5.3 | 1,718,000 |
| 23/08 | 1,380 | 1,395 | 1,236 | 1,314 | -59 | -4.3 | 1,342,600 |
| 23/07 | 1,278 | 1,387 | 1,248 | 1,373 | +106 | +8.4 | 1,654,700 |
| 23/06 | 1,178 | 1,297 | 1,178 | 1,267 | +80 | +6.7 | 1,790,900 |
| 23/05 | 1,140 | 1,230 | 1,122 | 1,187 | +49 | +4.3 | 1,766,300 |
| 23/04 | 1,057 | 1,145 | 1,046 | 1,138 | +84 | +8.0 | 1,267,000 |
| 23/03 | 1,100 | 1,149 | 1,028 | 1,054 | -49 | -4.4 | 2,481,900 |
| 23/02 | 1,055 | 1,109 | 1,027 | 1,103 | +55 | +5.3 | 1,254,800 |
| 23/01 | 1,008 | 1,053 | 997 | 1,048 | +40 | +4.0 | 1,062,000 |
| 22/12 | 1,027 | 1,027 | 993 | 1,008 | -14 | -1.4 | 1,702,300 |
| 22/11 | 1,038 | 1,052 | 997 | 1,022 | -16 | -1.5 | 1,299,000 |
| 22/10 | 1,034 | 1,068 | 1,027 | 1,038 | -4 | -0.4 | 1,047,300 |
| 22/09 | 1,079 | 1,085 | 1,031 | 1,042 | -37 | -3.4 | 889,200 |
| 22/08 | 1,064 | 1,113 | 1,028 | 1,079 | +16 | +1.5 | 988,100 |
| 22/07 | 1,020 | 1,096 | 1,006 | 1,063 | +43 | +4.2 | 921,200 |
| 22/06 | 1,005 | 1,030 | 995 | 1,020 | +15 | +1.5 | 994,400 |
| 22/05 | 1,020 | 1,034 | 992 | 1,005 | -18 | -1.8 | 857,900 |
| 22/04 | 1,030 | 1,045 | 994 | 1,023 | -9 | -0.9 | 1,052,700 |
| 22/03 | 1,147 | 1,158 | 1,031 | 1,032 | -113 | -9.9 | 1,734,900 |
| 22/02 | 1,044 | 1,149 | 1,031 | 1,145 | +102 | +9.8 | 1,147,500 |
| 22/01 | 1,026 | 1,049 | 1,015 | 1,043 | +24 | +2.4 | 831,800 |
| 21/12 | 983 | 1,034 | 978 | 1,019 | +42 | +4.3 | 1,255,700 |
| 21/11 | 1,080 | 1,090 | 976 | 977 | -91 | -8.5 | 1,310,200 |
▶︎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