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
2,028.1
円
(09:19)
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 | 2,037 | -59 | -2.8 | 136,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,264 | 1,301 | 1,236 | 1,277 | -17 | -1.3 | 512,900 |
| 4/10 | 1,207 | 1,318 | 1,197 | 1,294 | +73 | +6.0 | 725,200 |
| 4/3 | 1,228 | 1,309 | 1,201 | 1,221 | -132 | -9.8 | 767,000 |
| 3/27 | 1,116 | 1,353 | 1,091 | 1,353 | +241 | +21.7 | 974,000 |
| 3/19 | 1,148 | 1,223 | 1,073 | 1,112 | -6 | -0.5 | 850,000 |
| 3/13 | 1,285 | 1,315 | 1,069 | 1,118 | -240 | -17.7 | 1,170,300 |
| 3/6 | 1,430 | 1,515 | 1,352 | 1,358 | -90 | -6.2 | 722,500 |
| 2/28 | 1,528 | 1,563 | 1,430 | 1,448 | -166 | -10.3 | 707,100 |
| 2/21 | 1,664 | 1,679 | 1,589 | 1,614 | -62 | -3.7 | 786,800 |
| 2/14 | 1,758 | 1,793 | 1,666 | 1,676 | -42 | -2.4 | 724,300 |
| 2/7 | 1,618 | 1,744 | 1,606 | 1,718 | +60 | +3.6 | 496,300 |
| 1/31 | 1,730 | 1,748 | 1,645 | 1,658 | -110 | -6.2 | 781,500 |
| 1/24 | 1,675 | 1,823 | 1,675 | 1,768 | +101 | +6.1 | 1,060,400 |
| 1/17 | 1,634 | 1,673 | 1,612 | 1,667 | +26 | +1.6 | 422,400 |
| 1/10 | 1,693 | 1,702 | 1,618 | 1,641 | -82 | -4.8 | 798,500 |
| 12/30 | 1,727 | 1,737 | 1,701 | 1,723 | -2 | -0.1 | 106,700 |
| 12/27 | 1,690 | 1,736 | 1,647 | 1,725 | +25 | +1.5 | 595,000 |
| 12/20 | 1,704 | 1,707 | 1,635 | 1,700 | +3 | +0.2 | 657,500 |
| 12/13 | 1,729 | 1,765 | 1,682 | 1,697 | +13 | +0.8 | 1,077,100 |
| 12/6 | 1,526 | 1,728 | 1,517 | 1,684 | +171 | +11.3 | 1,340,700 |
| 11/29 | 1,550 | 1,550 | 1,509 | 1,513 | -7 | -0.5 | 480,400 |
| 11/22 | 1,573 | 1,573 | 1,497 | 1,520 | -41 | -2.6 | 531,700 |
| 11/15 | 1,517 | 1,599 | 1,517 | 1,561 | +59 | +3.9 | 1,081,300 |
| 11/8 | 1,537 | 1,540 | 1,474 | 1,502 | -28 | -1.8 | 699,800 |
| 11/1 | 1,440 | 1,592 | 1,425 | 1,530 | +100 | +7.0 | 1,607,900 |
| 10/25 | 1,390 | 1,439 | 1,380 | 1,430 | +57 | +4.2 | 862,800 |
| 10/18 | 1,400 | 1,470 | 1,368 | 1,373 | +63 | +4.8 | 2,021,900 |
| 10/11 | 1,200 | 1,329 | 1,192 | 1,310 | +99 | +8.2 | 781,800 |
| 10/4 | 1,215 | 1,243 | 1,193 | 1,211 | -12 | -1.0 | 367,000 |
| 9/27 | 1,218 | 1,255 | 1,208 | 1,223 | +17 | +1.4 | 329,900 |
▶︎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
