！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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,347 | 1,375 | 1,339 | 1,361 | +39 | +3.0 | 316,400 |
| 4/19 | 1,380 | 1,391 | 1,310 | 1,322 | -70 | -5.0 | 488,800 |
| 4/12 | 1,430 | 1,438 | 1,392 | 1,392 | -21 | -1.5 | 337,800 |
| 4/5 | 1,502 | 1,502 | 1,400 | 1,413 | -81 | -5.4 | 454,900 |
| 3/29 | 1,580 | 1,600 | 1,468 | 1,494 | -93 | -5.9 | 1,004,600 |
| 3/22 | 1,561 | 1,599 | 1,547 | 1,587 | +25 | +1.6 | 376,200 |
| 3/15 | 1,642 | 1,642 | 1,531 | 1,562 | -88 | -5.3 | 649,400 |
| 3/8 | 1,465 | 1,650 | 1,441 | 1,650 | +186 | +12.7 | 1,200,400 |
| 3/1 | 1,485 | 1,485 | 1,445 | 1,464 | -7 | -0.5 | 540,000 |
| 2/22 | 1,450 | 1,487 | 1,444 | 1,471 | +29 | +2.0 | 294,900 |
| 2/16 | 1,449 | 1,449 | 1,389 | 1,442 | +1 | +0.1 | 522,500 |
| 2/9 | 1,497 | 1,523 | 1,441 | 1,441 | -57 | -3.8 | 723,700 |
| 2/2 | 1,465 | 1,530 | 1,465 | 1,498 | +37 | +2.5 | 542,600 |
| 1/26 | 1,472 | 1,498 | 1,452 | 1,461 | -7 | -0.5 | 455,900 |
| 1/19 | 1,455 | 1,510 | 1,452 | 1,468 | +18 | +1.2 | 538,500 |
| 1/12 | 1,445 | 1,475 | 1,430 | 1,450 | +41 | +2.9 | 842,000 |
| 1/5 | 1,400 | 1,412 | 1,372 | 1,409 | +99 | +7.6 | 547,000 |
| 12/29 | 1,290 | 1,312 | 1,277 | 1,310 | +28 | +2.2 | 299,600 |
| 12/22 | 1,275 | 1,282 | 1,259 | 1,282 | +2 | +0.2 | 343,700 |
| 12/15 | 1,299 | 1,312 | 1,275 | 1,280 | +1 | +0.1 | 263,400 |
| 12/8 | 1,296 | 1,315 | 1,275 | 1,279 | -19 | -1.5 | 371,400 |
| 12/1 | 1,317 | 1,317 | 1,284 | 1,298 | -14 | -1.1 | 241,600 |
| 11/24 | 1,330 | 1,330 | 1,280 | 1,312 | -8 | -0.6 | 210,800 |
| 11/17 | 1,365 | 1,365 | 1,270 | 1,320 | -40 | -2.9 | 428,000 |
| 11/10 | 1,407 | 1,407 | 1,326 | 1,360 | -21 | -1.5 | 516,100 |
| 11/2 | 1,355 | 1,409 | 1,340 | 1,381 | +8 | +0.6 | 588,700 |
| 10/27 | 1,274 | 1,376 | 1,258 | 1,373 | +112 | +8.9 | 524,900 |
| 10/20 | 1,270 | 1,286 | 1,244 | 1,261 | -17 | -1.3 | 373,100 |
| 10/13 | 1,335 | 1,338 | 1,276 | 1,278 | -35 | -2.7 | 260,700 |
| 10/6 | 1,380 | 1,396 | 1,266 | 1,313 | -71 | -5.1 | 434,900 |
▶︎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