！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,750 | 3,785 | 3,720 | 3,785 | +85 | +2.3 | 7,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,640 | 3,750 | 3,610 | 3,700 | +65 | +1.8 | 11,000 |
| 4/26 | 3,600 | 3,725 | 3,600 | 3,635 | +40 | +1.1 | 11,100 |
| 4/19 | 3,700 | 3,740 | 3,595 | 3,595 | -135 | -3.6 | 12,100 |
| 4/12 | 3,720 | 3,775 | 3,710 | 3,730 | +40 | +1.1 | 7,500 |
| 4/5 | 3,865 | 3,880 | 3,650 | 3,690 | -160 | -4.2 | 16,000 |
| 3/29 | 4,020 | 4,040 | 3,760 | 3,850 | -160 | -4.0 | 36,500 |
| 3/22 | 3,650 | 4,080 | 3,540 | 4,010 | +415 | +11.5 | 53,000 |
| 3/15 | 3,630 | 3,630 | 3,530 | 3,595 | -35 | -1.0 | 16,900 |
| 3/8 | 3,595 | 3,650 | 3,525 | 3,630 | +35 | +1.0 | 15,800 |
| 3/1 | 3,670 | 3,670 | 3,515 | 3,595 | +40 | +1.1 | 12,000 |
| 2/22 | 3,435 | 3,555 | 3,380 | 3,555 | +85 | +2.5 | 16,500 |
| 2/16 | 3,550 | 3,550 | 3,430 | 3,470 | -80 | -2.3 | 13,900 |
| 2/9 | 3,530 | 3,605 | 3,475 | 3,550 | +70 | +2.0 | 17,800 |
| 2/2 | 3,370 | 3,500 | 3,370 | 3,480 | +100 | +3.0 | 9,600 |
| 1/26 | 3,390 | 3,415 | 3,380 | 3,380 | 0 | 0.0 | 11,300 |
| 1/19 | 3,275 | 3,380 | 3,275 | 3,380 | +105 | +3.2 | 23,200 |
| 1/12 | 3,270 | 3,470 | 3,250 | 3,275 | 0 | 0.0 | 41,900 |
| 1/5 | 3,215 | 3,415 | 3,200 | 3,275 | +260 | +8.6 | 38,200 |
| 12/29 | 3,070 | 3,070 | 2,955 | 3,015 | +5 | +0.2 | 16,200 |
| 12/22 | 2,667 | 3,200 | 2,667 | 3,010 | +310 | +11.5 | 61,500 |
| 12/15 | 2,730 | 2,749 | 2,665 | 2,700 | 0 | 0.0 | 5,400 |
| 12/8 | 2,750 | 2,751 | 2,700 | 2,700 | 0 | 0.0 | 2,700 |
| 12/1 | 2,777 | 2,828 | 2,700 | 2,700 | -27 | -1.0 | 7,700 |
| 11/24 | 2,666 | 2,750 | 2,650 | 2,727 | +78 | +2.9 | 4,900 |
| 11/17 | 2,643 | 2,680 | 2,603 | 2,649 | +33 | +1.3 | 4,800 |
| 11/10 | 2,629 | 2,730 | 2,599 | 2,616 | +16 | +0.6 | 11,600 |
| 11/2 | 2,656 | 2,656 | 2,587 | 2,600 | -22 | -0.8 | 1,900 |
| 10/27 | 2,687 | 2,687 | 2,580 | 2,622 | -24 | -0.9 | 8,800 |
| 10/20 | 2,630 | 2,670 | 2,603 | 2,646 | -10 | -0.4 | 7,100 |
| 10/13 | 2,698 | 2,698 | 2,632 | 2,656 | +6 | +0.2 | 5,200 |
▶︎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