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
2,033.5
円
(10:33)
株価は15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) | 1,852 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,761 (24/01/04) | 1,852 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,086 | 2,102 | 2,006 | 2,036 | -60 | -2.9 | 144,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,197 | 1,227 | 1,193 | 1,206 | +9 | +0.8 | 333,800 |
| 9/13 | 1,129 | 1,219 | 1,129 | 1,197 | +71 | +6.3 | 528,600 |
| 9/6 | 1,121 | 1,142 | 1,099 | 1,126 | -1 | -0.1 | 450,900 |
| 8/30 | 1,107 | 1,127 | 1,087 | 1,127 | 0 | 0.0 | 443,400 |
| 8/23 | 1,129 | 1,148 | 1,122 | 1,127 | +7 | +0.6 | 339,000 |
| 8/16 | 1,140 | 1,152 | 1,103 | 1,120 | -27 | -2.4 | 459,500 |
| 8/9 | 1,252 | 1,252 | 1,129 | 1,147 | -113 | -9.0 | 897,900 |
| 8/2 | 1,316 | 1,333 | 1,253 | 1,260 | -55 | -4.2 | 619,300 |
| 7/26 | 1,324 | 1,338 | 1,306 | 1,315 | -9 | -0.7 | 396,500 |
| 7/19 | 1,336 | 1,346 | 1,293 | 1,324 | -11 | -0.8 | 484,000 |
| 7/12 | 1,420 | 1,429 | 1,323 | 1,335 | -86 | -6.1 | 499,300 |
| 7/5 | 1,325 | 1,427 | 1,313 | 1,421 | +114 | +8.7 | 572,700 |
| 6/28 | 1,292 | 1,391 | 1,286 | 1,307 | +20 | +1.6 | 742,200 |
| 6/21 | 1,351 | 1,358 | 1,277 | 1,287 | -72 | -5.3 | 824,900 |
| 6/14 | 1,368 | 1,375 | 1,322 | 1,359 | -3 | -0.2 | 652,100 |
| 6/7 | 1,313 | 1,389 | 1,296 | 1,362 | +36 | +2.7 | 927,500 |
| 5/31 | 1,349 | 1,376 | 1,301 | 1,326 | -34 | -2.5 | 1,258,500 |
| 5/24 | 1,387 | 1,393 | 1,302 | 1,360 | -25 | -1.8 | 989,700 |
| 5/17 | 1,432 | 1,466 | 1,297 | 1,385 | -51 | -3.6 | 949,400 |
| 5/10 | 1,518 | 1,518 | 1,420 | 1,436 | -89 | -5.8 | 409,600 |
| 4/26 | 1,494 | 1,535 | 1,485 | 1,525 | +31 | +2.1 | 289,400 |
| 4/19 | 1,478 | 1,528 | 1,478 | 1,494 | +26 | +1.8 | 363,500 |
| 4/12 | 1,490 | 1,504 | 1,453 | 1,468 | -27 | -1.8 | 298,900 |
| 4/5 | 1,450 | 1,517 | 1,450 | 1,495 | +53 | +3.7 | 551,100 |
| 3/29 | 1,463 | 1,498 | 1,430 | 1,442 | -51 | -3.4 | 525,900 |
| 3/22 | 1,489 | 1,504 | 1,474 | 1,493 | +8 | +0.5 | 332,300 |
| 3/15 | 1,516 | 1,526 | 1,481 | 1,485 | -24 | -1.6 | 561,500 |
| 3/8 | 1,622 | 1,640 | 1,503 | 1,509 | -125 | -7.7 | 405,200 |
| 3/1 | 1,580 | 1,665 | 1,568 | 1,634 | ー | ー | 401,000 |
▶︎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
