1815東証P貸借
業種 建設業
鉄建建設 株価時系列データ
PTS
2,213.9
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 |
|---|---|
| 3,005 (24/04/24) | 1,890 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,005 (24/04/24) | 2,022 (24/01/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,237 | 2,285 | 2,201 | 2,212 | -33 | -1.5 | 397,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 1,040 | 1,160 | 1,010 | 1,130 | +90 | +8.7 | 779,600 |
| 02/04 | 950 | 1,110 | 920 | 1,040 | +80 | +8.3 | 870,500 |
| 02/03 | 1,010 | 1,060 | 950 | 960 | -50 | -5.0 | 657,300 |
| 02/02 | 820 | 1,070 | 790 | 1,010 | +210 | +26.3 | 1,328,000 |
| 02/01 | 820 | 900 | 800 | 800 | -10 | -1.2 | 641,900 |
| 01/12 | 1,190 | 1,210 | 640 | 810 | -410 | -33.6 | 1,782,100 |
| 01/11 | 1,280 | 1,300 | 1,150 | 1,220 | -80 | -6.2 | 338,500 |
| 01/10 | 1,320 | 1,340 | 1,250 | 1,300 | -20 | -1.5 | 372,700 |
| 01/09 | 1,390 | 1,400 | 1,100 | 1,320 | -60 | -4.4 | 810,100 |
| 01/08 | 1,170 | 1,540 | 1,160 | 1,380 | +200 | +17.0 | 3,690,300 |
| 01/07 | 1,170 | 1,190 | 1,110 | 1,180 | +10 | +0.9 | 379,500 |
| 01/06 | 1,070 | 1,170 | 1,020 | 1,170 | +100 | +9.4 | 351,500 |
| 01/05 | 1,320 | 1,320 | 1,050 | 1,070 | -220 | -17.1 | 435,000 |
| 01/04 | 980 | 1,370 | 960 | 1,290 | +310 | +31.6 | 1,251,800 |
| 01/03 | 960 | 1,000 | 880 | 980 | +10 | +1.0 | 352,500 |
| 01/02 | 950 | 1,020 | 910 | 970 | 0 | 0.0 | 239,900 |
| 01/01 | 990 | 1,000 | 870 | 970 | -30 | -3.0 | 186,500 |
| 00/12 | 900 | 1,050 | 890 | 1,000 | +100 | +11.1 | 781,700 |
| 00/11 | 730 | 900 | 710 | 900 | +170 | +23.3 | 551,800 |
| 00/10 | 850 | 920 | 700 | 730 | -30 | -4.0 | 1,423,400 |
| 00/09 | 1,110 | 1,130 | 760 | 760 | -360 | -32.1 | 1,482,500 |
| 00/08 | 1,060 | 1,200 | 1,060 | 1,120 | +70 | +6.7 | 481,900 |
| 00/07 | 1,220 | 1,270 | 1,050 | 1,050 | -170 | -13.9 | 451,500 |
| 00/06 | 1,150 | 1,230 | 1,100 | 1,220 | +80 | +7.0 | 527,000 |
| 00/05 | 1,170 | 1,210 | 1,120 | 1,140 | +30 | +2.7 | 500,200 |
| 00/04 | 1,280 | 1,450 | 1,070 | 1,110 | -180 | -14.0 | 1,069,900 |
| 00/03 | 1,130 | 1,520 | 1,100 | 1,290 | +140 | +12.2 | 965,500 |
| 00/02 | 1,220 | 1,280 | 1,110 | 1,150 | -110 | -8.7 | 473,000 |
| 00/01 | 1,240 | 1,430 | 1,190 | 1,260 | ー | ー | 484,600 |
▶︎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
