1815東証P貸借
業種 建設業
鉄建建設 株価時系列データ
PTS
2,706.6
円
(23:02)
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 |
---|---|
2,860 (24/03/21) | 1,785 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
2,860 (24/03/21) | 1,740 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,735 | 2,775 | 2,683 | 2,692 | -133 | -4.7 | 73,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 2,841 | 2,847 | 2,813 | 2,825 | +13 | +0.5 | 79,100 |
3/26 | 2,780 | 2,815 | 2,771 | 2,812 | +26 | +0.9 | 54,100 |
3/25 | 2,839 | 2,850 | 2,786 | 2,786 | -48 | -1.7 | 87,400 |
3/22 | 2,832 | 2,845 | 2,795 | 2,834 | +2 | +0.1 | 116,800 |
3/21 | 2,746 | 2,860 | 2,745 | 2,832 | +252 | +9.8 | 320,200 |
3/19 | 2,573 | 2,599 | 2,560 | 2,580 | +7 | +0.3 | 47,100 |
3/18 | 2,608 | 2,629 | 2,561 | 2,573 | -35 | -1.3 | 65,200 |
3/15 | 2,558 | 2,640 | 2,550 | 2,608 | +75 | +3.0 | 90,300 |
3/14 | 2,518 | 2,539 | 2,501 | 2,533 | +15 | +0.6 | 49,700 |
3/13 | 2,558 | 2,561 | 2,492 | 2,518 | -11 | -0.4 | 44,000 |
3/12 | 2,524 | 2,529 | 2,481 | 2,529 | -2 | -0.1 | 44,200 |
3/11 | 2,583 | 2,604 | 2,506 | 2,531 | -52 | -2.0 | 67,200 |
3/8 | 2,477 | 2,585 | 2,477 | 2,583 | +95 | +3.8 | 102,300 |
3/7 | 2,487 | 2,511 | 2,476 | 2,488 | +16 | +0.7 | 50,200 |
3/6 | 2,461 | 2,490 | 2,450 | 2,472 | +11 | +0.5 | 53,300 |
3/5 | 2,425 | 2,470 | 2,425 | 2,461 | +30 | +1.2 | 42,700 |
3/4 | 2,445 | 2,455 | 2,420 | 2,431 | -14 | -0.6 | 53,000 |
3/1 | 2,441 | 2,460 | 2,421 | 2,445 | +1 | +0.0 | 52,100 |
2/29 | 2,450 | 2,494 | 2,436 | 2,444 | -34 | -1.4 | 53,600 |
2/28 | 2,477 | 2,497 | 2,457 | 2,478 | -12 | -0.5 | 55,800 |
2/27 | 2,486 | 2,530 | 2,474 | 2,490 | +2 | +0.1 | 68,100 |
2/26 | 2,489 | 2,530 | 2,488 | 2,488 | -16 | -0.6 | 61,100 |
2/22 | 2,482 | 2,533 | 2,481 | 2,504 | +20 | +0.8 | 53,300 |
2/21 | 2,483 | 2,520 | 2,471 | 2,484 | +13 | +0.5 | 48,800 |
2/20 | 2,559 | 2,559 | 2,471 | 2,471 | -90 | -3.5 | 99,200 |
2/19 | 2,420 | 2,561 | 2,420 | 2,561 | +148 | +6.1 | 129,600 |
2/16 | 2,340 | 2,419 | 2,307 | 2,413 | +64 | +2.7 | 185,600 |
2/15 | 2,351 | 2,410 | 2,308 | 2,349 | +214 | +10.0 | 298,900 |
2/14 | 2,170 | 2,170 | 2,122 | 2,135 | -35 | -1.6 | 45,900 |
2/13 | 2,186 | 2,186 | 2,154 | 2,170 | +3 | +0.1 | 40,500 |
▶︎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