！決算発表予定日 2024/05/10
1813東証P貸借
業種 建設業
不動テトラ 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 |
|---|---|
| 2,761 (24/01/04) | 1,668 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,761 (24/01/04) | 1,931 (24/04/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,062 | 2,157 | 1,931 | 2,105 | +45 | +2.2 | 1,886,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,174 | 2,264 | 2,040 | 2,060 | -80 | -3.7 | 1,945,100 |
| 24/02 | 2,338 | 2,346 | 2,118 | 2,140 | -198 | -8.5 | 1,366,300 |
| 24/01 | 2,761 | 2,761 | 2,316 | 2,338 | +77 | +3.4 | 4,054,200 |
| 23/12 | 2,212 | 2,331 | 2,118 | 2,261 | +72 | +3.3 | 1,945,000 |
| 23/11 | 2,016 | 2,200 | 1,953 | 2,189 | +182 | +9.1 | 1,675,100 |
| 23/10 | 2,008 | 2,095 | 1,895 | 2,007 | 0 | 0.0 | 1,607,500 |
| 23/09 | 1,828 | 2,086 | 1,824 | 2,007 | +179 | +9.8 | 1,549,800 |
| 23/08 | 1,890 | 1,894 | 1,783 | 1,828 | -62 | -3.3 | 821,900 |
| 23/07 | 1,839 | 1,903 | 1,807 | 1,890 | +59 | +3.2 | 801,800 |
| 23/06 | 1,766 | 1,859 | 1,750 | 1,831 | +65 | +3.7 | 1,278,900 |
| 23/05 | 1,785 | 1,855 | 1,760 | 1,766 | -17 | -1.0 | 1,165,400 |
| 23/04 | 1,632 | 1,785 | 1,614 | 1,783 | +152 | +9.3 | 927,400 |
| 23/03 | 1,653 | 1,717 | 1,579 | 1,631 | -22 | -1.3 | 1,222,000 |
| 23/02 | 1,545 | 1,672 | 1,520 | 1,653 | +113 | +7.3 | 856,000 |
| 23/01 | 1,495 | 1,548 | 1,454 | 1,540 | +43 | +2.9 | 505,700 |
| 22/12 | 1,543 | 1,543 | 1,437 | 1,497 | -27 | -1.8 | 919,300 |
| 22/11 | 1,478 | 1,564 | 1,466 | 1,524 | +46 | +3.1 | 775,900 |
| 22/10 | 1,469 | 1,538 | 1,452 | 1,478 | +5 | +0.3 | 770,000 |
| 22/09 | 1,571 | 1,575 | 1,464 | 1,473 | -98 | -6.2 | 783,100 |
| 22/08 | 1,643 | 1,655 | 1,551 | 1,571 | -68 | -4.2 | 800,700 |
| 22/07 | 1,557 | 1,679 | 1,550 | 1,639 | +97 | +6.3 | 912,100 |
| 22/06 | 1,578 | 1,644 | 1,527 | 1,542 | -36 | -2.3 | 938,500 |
| 22/05 | 1,553 | 1,605 | 1,513 | 1,578 | +25 | +1.6 | 748,900 |
| 22/04 | 1,520 | 1,585 | 1,499 | 1,553 | +31 | +2.0 | 834,000 |
| 22/03 | 1,565 | 1,599 | 1,444 | 1,522 | -30 | -1.9 | 1,599,000 |
| 22/02 | 1,567 | 1,594 | 1,505 | 1,552 | -55 | -3.4 | 915,700 |
| 22/01 | 1,689 | 1,706 | 1,566 | 1,607 | -67 | -4.0 | 823,300 |
| 21/12 | 1,612 | 1,744 | 1,598 | 1,674 | +62 | +3.9 | 1,300,800 |
| 21/11 | 1,812 | 1,857 | 1,611 | 1,612 | -199 | -11.0 | 878,800 |
| 21/10 | 1,803 | 1,847 | 1,724 | 1,811 | +8 | +0.4 | 1,250,200 |
▶︎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