！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,400 | 1,650 | 1,310 | 1,384 | +74 | +5.7 | 10,077,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,008 | 1,446 | 997 | 1,310 | +302 | +30.0 | 19,195,100 |
| 2022 | 1,026 | 1,158 | 992 | 1,008 | -11 | -1.1 | 13,466,300 |
| 2021 | 1,083 | 1,325 | 976 | 1,019 | -61 | -5.7 | 18,067,400 |
| 2020 | 1,474 | 1,504 | 898 | 1,080 | -420 | -28.0 | 19,267,800 |
| 2019 | 1,380 | 1,600 | 1,055 | 1,500 | +106 | +7.6 | 19,826,600 |
| 2018 | 1,930 | 2,180 | 1,222 | 1,394 | -506 | -26.6 | 40,528,170 |
| 2017 | 1,860 | 1,990 | 1,520 | 1,900 | +60 | +3.3 | 36,768,840 |
| 2016 | 1,930 | 2,030 | 1,350 | 1,840 | -100 | -5.2 | 63,752,760 |
| 2015 | 2,810 | 2,900 | 1,800 | 1,940 | -890 | -31.5 | 75,470,680 |
| 2014 | 1,790 | 3,170 | 1,380 | 2,830 | +1,000 | +54.6 | 144,803,200 |
| 2013 | 1,200 | 2,040 | 940 | 1,830 | +650 | +55.1 | 113,143,200 |
| 2012 | 720 | 1,490 | 680 | 1,180 | +470 | +66.2 | 63,006,650 |
| 2011 | 1,250 | 2,450 | 690 | 710 | -490 | -40.8 | 31,879,760 |
| 2010 | 950 | 1,950 | 900 | 1,200 | +300 | +33.3 | 21,374,280 |
| 2009 | 750 | 3,100 | 500 | 900 | +100 | +12.5 | 32,685,960 |
| 2008 | 2,050 | 2,100 | 500 | 800 | -1,250 | -61.0 | 14,017,240 |
| 2007 | 3,550 | 4,750 | 1,950 | 2,050 | -1,450 | -41.4 | 21,161,460 |
| 2006 | 9,650 | 10,250 | 3,350 | 3,500 | -6,000 | -63.2 | 28,000,120 |
| 2005 | 7,900 | 12,200 | 5,200 | 9,500 | +1,650 | +21.0 | 18,495,420 |
| 2004 | 5,300 | 13,500 | 4,750 | 7,850 | +3,050 | +63.5 | 4,823,640 |
| 2003 | 2,500 | 10,200 | 2,100 | 4,800 | +2,600 | +118.2 | 1,856,240 |
| 2002 | 2,500 | 5,300 | 1,800 | 2,200 | 0 | 0.0 | 1,389,990 |
| 2001 | 5,000 | 6,800 | 1,200 | 2,200 | -2,500 | -53.2 | 1,494,100 |
| 2000 | 6,100 | 7,000 | 3,800 | 4,700 | -1,000 | -17.5 | 1,048,330 |
| 1999 | 7,700 | 11,500 | 5,400 | 5,700 | -1,500 | -20.8 | 1,128,220 |
| 1998 | 6,200 | 16,100 | 5,400 | 7,200 | +1,500 | +26.3 | 1,574,940 |
| 1997 | 26,100 | 27,800 | 4,000 | 5,700 | -20,300 | -78.1 | 1,927,720 |
| 1996 | 42,900 | 53,000 | 23,500 | 26,000 | -15,600 | -37.5 | 725,600 |
| 1995 | 41,100 | 63,500 | 32,100 | 41,600 | 0 | 0.0 | 972,870 |
| 1994 | 37,000 | 55,500 | 36,700 | 41,600 | +4,600 | +12.4 | 677,320 |
▶︎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