！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) | 1,750 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,761 (24/01/04) | 1,931 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,299 | 2,339 | 2,299 | 2,305 | +21 | +0.9 | 199,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,008 | 2,042 | 1,895 | 2,026 | +19 | +1.0 | 483,500 |
| 9/29 | 2,043 | 2,086 | 1,992 | 2,007 | -29 | -1.4 | 381,400 |
| 9/22 | 2,027 | 2,055 | 2,001 | 2,036 | +12 | +0.6 | 298,000 |
| 9/15 | 1,979 | 2,042 | 1,936 | 2,024 | +71 | +3.6 | 395,400 |
| 9/8 | 1,852 | 1,980 | 1,842 | 1,953 | +101 | +5.5 | 416,900 |
| 9/1 | 1,827 | 1,853 | 1,820 | 1,852 | +30 | +1.7 | 165,400 |
| 8/25 | 1,794 | 1,852 | 1,788 | 1,822 | +28 | +1.6 | 134,700 |
| 8/18 | 1,832 | 1,876 | 1,785 | 1,794 | -38 | -2.1 | 251,300 |
| 8/10 | 1,834 | 1,849 | 1,783 | 1,832 | -20 | -1.1 | 184,000 |
| 8/4 | 1,892 | 1,903 | 1,846 | 1,852 | -25 | -1.3 | 186,300 |
| 7/28 | 1,860 | 1,888 | 1,858 | 1,877 | +22 | +1.2 | 158,400 |
| 7/21 | 1,828 | 1,873 | 1,820 | 1,855 | +37 | +2.0 | 118,000 |
| 7/14 | 1,842 | 1,871 | 1,807 | 1,818 | -34 | -1.8 | 199,900 |
| 7/7 | 1,839 | 1,888 | 1,831 | 1,852 | +21 | +1.2 | 283,800 |
| 6/30 | 1,816 | 1,847 | 1,798 | 1,831 | +15 | +0.8 | 182,300 |
| 6/23 | 1,803 | 1,859 | 1,799 | 1,816 | +21 | +1.2 | 334,600 |
| 6/16 | 1,830 | 1,831 | 1,778 | 1,795 | -34 | -1.9 | 334,400 |
| 6/9 | 1,789 | 1,842 | 1,760 | 1,829 | +57 | +3.2 | 327,900 |
| 6/2 | 1,818 | 1,831 | 1,750 | 1,772 | -21 | -1.2 | 275,900 |
| 5/26 | 1,784 | 1,822 | 1,768 | 1,793 | +9 | +0.5 | 218,500 |
| 5/19 | 1,835 | 1,855 | 1,778 | 1,784 | -29 | -1.6 | 303,800 |
| 5/12 | 1,772 | 1,848 | 1,771 | 1,813 | +33 | +1.9 | 331,800 |
| 5/2 | 1,785 | 1,798 | 1,760 | 1,780 | -3 | -0.2 | 135,100 |
| 4/28 | 1,686 | 1,785 | 1,680 | 1,783 | +101 | +6.0 | 293,800 |
| 4/21 | 1,680 | 1,689 | 1,660 | 1,682 | 0 | 0.0 | 127,100 |
| 4/14 | 1,624 | 1,685 | 1,614 | 1,682 | +53 | +3.3 | 197,500 |
| 4/7 | 1,632 | 1,692 | 1,616 | 1,629 | -2 | -0.1 | 309,000 |
| 3/31 | 1,613 | 1,671 | 1,579 | 1,631 | +27 | +1.7 | 330,300 |
| 3/24 | 1,610 | 1,619 | 1,584 | 1,604 | -1 | -0.1 | 170,700 |
| 3/17 | 1,647 | 1,659 | 1,601 | 1,605 | -72 | -4.3 | 358,300 |
▶︎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