！決算発表予定日 2024/05/10
1807東証S信用
業種 建設業
佐藤渡辺 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 |
|---|---|
| 4,080 (24/03/22) | 2,425 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,080 (24/03/22) | 3,200 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,680 | 3,680 | 3,635 | 3,635 | +20 | +0.6 | 700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,610 | 3,650 | 3,610 | 3,615 | +5 | +0.1 | 1,900 |
| 4/24 | 3,600 | 3,655 | 3,600 | 3,610 | -50 | -1.4 | 2,000 |
| 4/23 | 3,700 | 3,725 | 3,615 | 3,660 | +10 | +0.3 | 4,200 |
| 4/22 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5 | 2,300 |
| 4/19 | 3,640 | 3,650 | 3,595 | 3,595 | -95 | -2.6 | 2,800 |
| 4/18 | 3,655 | 3,690 | 3,630 | 3,690 | +10 | +0.3 | 3,300 |
| 4/17 | 3,740 | 3,740 | 3,655 | 3,680 | -20 | -0.5 | 2,100 |
| 4/16 | 3,695 | 3,720 | 3,690 | 3,700 | -20 | -0.5 | 900 |
| 4/15 | 3,700 | 3,735 | 3,690 | 3,720 | -10 | -0.3 | 3,000 |
| 4/12 | 3,745 | 3,760 | 3,710 | 3,730 | -30 | -0.8 | 2,200 |
| 4/11 | 3,760 | 3,775 | 3,745 | 3,760 | +5 | +0.1 | 1,000 |
| 4/10 | 3,765 | 3,770 | 3,755 | 3,755 | -5 | -0.1 | 1,100 |
| 4/9 | 3,720 | 3,760 | 3,720 | 3,760 | +40 | +1.1 | 1,600 |
| 4/8 | 3,720 | 3,720 | 3,710 | 3,720 | +30 | +0.8 | 1,600 |
| 4/5 | 3,730 | 3,730 | 3,690 | 3,690 | -45 | -1.2 | 1,800 |
| 4/4 | 3,760 | 3,770 | 3,730 | 3,735 | -25 | -0.7 | 1,100 |
| 4/3 | 3,735 | 3,780 | 3,735 | 3,760 | -25 | -0.7 | 1,700 |
| 4/2 | 3,720 | 3,785 | 3,720 | 3,785 | +85 | +2.3 | 1,200 |
| 4/1 | 3,865 | 3,880 | 3,650 | 3,700 | -150 | -3.9 | 10,200 |
| 3/29 | 3,835 | 3,850 | 3,815 | 3,850 | 0 | 0.0 | 1,900 |
| 3/28 | 3,760 | 3,890 | 3,760 | 3,850 | -150 | -3.8 | 5,900 |
| 3/27 | 3,965 | 4,040 | 3,965 | 4,000 | +20 | +0.5 | 11,500 |
| 3/26 | 4,005 | 4,010 | 3,975 | 3,980 | -25 | -0.6 | 3,800 |
| 3/25 | 4,020 | 4,025 | 3,980 | 4,005 | -5 | -0.1 | 13,400 |
| 3/22 | 3,835 | 4,080 | 3,735 | 4,010 | +165 | +4.3 | 35,600 |
| 3/21 | 3,665 | 3,850 | 3,665 | 3,845 | +205 | +5.6 | 9,400 |
| 3/19 | 3,600 | 3,665 | 3,600 | 3,640 | +40 | +1.1 | 3,200 |
| 3/18 | 3,650 | 3,650 | 3,540 | 3,600 | +5 | +0.1 | 4,800 |
| 3/15 | 3,600 | 3,600 | 3,595 | 3,595 | -5 | -0.1 | 1,100 |
| 3/14 | 3,610 | 3,625 | 3,570 | 3,600 | -5 | -0.1 | 6,200 |
▶︎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