！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) | 2,426 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,750 | 3,785 | 3,720 | 3,785 | +85 | +2.3 | 3,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,620 | 3,620 | 3,570 | 3,605 | -5 | -0.1 | 1,000 |
| 3/12 | 3,530 | 3,620 | 3,530 | 3,610 | +55 | +1.6 | 1,900 |
| 3/11 | 3,630 | 3,630 | 3,555 | 3,555 | -75 | -2.1 | 6,700 |
| 3/8 | 3,580 | 3,630 | 3,565 | 3,630 | +40 | +1.1 | 3,400 |
| 3/7 | 3,620 | 3,620 | 3,590 | 3,590 | -35 | -1.0 | 1,900 |
| 3/6 | 3,545 | 3,650 | 3,545 | 3,625 | +35 | +1.0 | 5,700 |
| 3/5 | 3,575 | 3,590 | 3,545 | 3,590 | +15 | +0.4 | 2,900 |
| 3/4 | 3,595 | 3,600 | 3,525 | 3,575 | -20 | -0.6 | 1,900 |
| 3/1 | 3,515 | 3,600 | 3,515 | 3,595 | +45 | +1.3 | 2,300 |
| 2/29 | 3,605 | 3,605 | 3,540 | 3,550 | -50 | -1.4 | 1,900 |
| 2/28 | 3,600 | 3,630 | 3,570 | 3,600 | +15 | +0.4 | 3,600 |
| 2/27 | 3,590 | 3,600 | 3,575 | 3,585 | +25 | +0.7 | 1,200 |
| 2/26 | 3,670 | 3,670 | 3,540 | 3,560 | +5 | +0.1 | 3,000 |
| 2/22 | 3,455 | 3,555 | 3,455 | 3,555 | +100 | +2.9 | 5,000 |
| 2/21 | 3,455 | 3,455 | 3,420 | 3,455 | +60 | +1.8 | 1,800 |
| 2/20 | 3,425 | 3,425 | 3,380 | 3,395 | -35 | -1.0 | 2,300 |
| 2/19 | 3,435 | 3,435 | 3,380 | 3,430 | -40 | -1.2 | 7,400 |
| 2/16 | 3,500 | 3,500 | 3,430 | 3,470 | -30 | -0.9 | 4,000 |
| 2/15 | 3,500 | 3,500 | 3,450 | 3,500 | +10 | +0.3 | 800 |
| 2/14 | 3,455 | 3,490 | 3,445 | 3,490 | -35 | -1.0 | 1,600 |
| 2/13 | 3,550 | 3,550 | 3,445 | 3,525 | -25 | -0.7 | 7,500 |
| 2/9 | 3,600 | 3,600 | 3,475 | 3,550 | -50 | -1.4 | 5,100 |
| 2/8 | 3,595 | 3,600 | 3,550 | 3,600 | +5 | +0.1 | 2,700 |
| 2/7 | 3,530 | 3,605 | 3,530 | 3,595 | +70 | +2.0 | 5,000 |
| 2/6 | 3,530 | 3,540 | 3,500 | 3,525 | 0 | 0.0 | 1,500 |
| 2/5 | 3,530 | 3,530 | 3,485 | 3,525 | +45 | +1.3 | 3,500 |
▶︎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