！決算発表予定日 2024/05/14
1811東証S貸借
業種 建設業
錢高組 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 |
|---|---|
| 4,650 (24/02/07) | 2,951 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,650 (24/02/07) | 3,840 (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 | 4,030 | 4,230 | 4,030 | 4,175 | +145 | +3.6 | 81,800 |
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 | 3,925 | 4,105 | 3,885 | 4,030 | +170 | +4.4 | 95,600 |
| 4/19 | 4,125 | 4,140 | 3,840 | 3,860 | -290 | -7.0 | 51,700 |
| 4/12 | 4,200 | 4,235 | 4,105 | 4,150 | -45 | -1.1 | 35,200 |
| 4/5 | 4,320 | 4,350 | 4,105 | 4,195 | -140 | -3.2 | 23,500 |
| 3/29 | 4,475 | 4,490 | 4,255 | 4,335 | -165 | -3.7 | 61,800 |
| 3/22 | 4,410 | 4,500 | 4,295 | 4,500 | +55 | +1.2 | 34,300 |
| 3/15 | 4,280 | 4,455 | 4,185 | 4,445 | +165 | +3.9 | 48,700 |
| 3/8 | 4,280 | 4,320 | 4,100 | 4,280 | +70 | +1.7 | 46,300 |
| 3/1 | 4,285 | 4,285 | 4,100 | 4,210 | -70 | -1.6 | 37,800 |
| 2/22 | 4,120 | 4,280 | 4,050 | 4,280 | +160 | +3.9 | 27,200 |
| 2/16 | 4,140 | 4,185 | 4,060 | 4,120 | -45 | -1.1 | 31,500 |
| 2/9 | 4,475 | 4,650 | 4,150 | 4,165 | -330 | -7.3 | 79,700 |
| 2/2 | 4,475 | 4,545 | 4,400 | 4,495 | +60 | +1.4 | 38,400 |
| 1/26 | 4,360 | 4,570 | 4,360 | 4,435 | +85 | +2.0 | 55,900 |
| 1/19 | 4,460 | 4,570 | 4,160 | 4,350 | -80 | -1.8 | 59,000 |
| 1/12 | 4,045 | 4,580 | 3,985 | 4,430 | +385 | +9.5 | 92,500 |
| 1/5 | 4,000 | 4,125 | 4,000 | 4,045 | +45 | +1.1 | 20,100 |
| 12/29 | 3,920 | 4,030 | 3,895 | 4,000 | +125 | +3.2 | 42,000 |
| 12/22 | 3,880 | 4,050 | 3,840 | 3,875 | -20 | -0.5 | 32,000 |
| 12/15 | 3,935 | 4,015 | 3,835 | 3,895 | -15 | -0.4 | 26,300 |
| 12/8 | 3,970 | 4,090 | 3,885 | 3,910 | -40 | -1.0 | 71,000 |
| 12/1 | 3,765 | 4,025 | 3,730 | 3,950 | +185 | +4.9 | 22,100 |
| 11/24 | 3,615 | 3,820 | 3,510 | 3,765 | +155 | +4.3 | 25,100 |
| 11/17 | 3,640 | 3,645 | 3,455 | 3,610 | +35 | +1.0 | 42,400 |
| 11/10 | 3,970 | 3,970 | 3,575 | 3,575 | -325 | -8.3 | 63,200 |
| 11/2 | 3,790 | 3,965 | 3,675 | 3,900 | +100 | +2.6 | 35,200 |
| 10/27 | 3,680 | 3,815 | 3,595 | 3,800 | +120 | +3.3 | 30,400 |
| 10/20 | 3,605 | 3,765 | 3,555 | 3,680 | +75 | +2.1 | 41,300 |
| 10/13 | 3,700 | 3,815 | 3,605 | 3,605 | -90 | -2.4 | 20,800 |
| 10/6 | 3,710 | 3,785 | 3,455 | 3,695 | -20 | -0.5 | 41,100 |
▶︎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