！決算発表予定日 2024/05/14
1815東証P貸借
業種 建設業
鉄建建設 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 3,005 (24/04/24) | 1,880 (23/12/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,900 | 2,907 | 2,824 | 2,835 | -47 | -1.6 | 106,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,818 | 1,854 | 1,801 | 1,818 | -4 | -0.2 | 707,000 |
| 21/09 | 1,811 | 1,864 | 1,811 | 1,822 | +12 | +0.7 | 756,500 |
| 21/08 | 1,870 | 1,898 | 1,788 | 1,810 | -47 | -2.5 | 583,900 |
| 21/07 | 1,842 | 1,967 | 1,832 | 1,857 | +15 | +0.8 | 661,600 |
| 21/06 | 1,855 | 1,936 | 1,820 | 1,842 | -3 | -0.2 | 886,300 |
| 21/05 | 1,831 | 1,901 | 1,778 | 1,845 | +18 | +1.0 | 977,600 |
| 21/04 | 1,976 | 1,988 | 1,822 | 1,827 | -149 | -7.5 | 1,439,100 |
| 21/03 | 1,912 | 2,155 | 1,909 | 1,976 | +71 | +3.7 | 1,674,700 |
| 21/02 | 1,850 | 2,020 | 1,843 | 1,905 | +53 | +2.9 | 1,135,100 |
| 21/01 | 1,830 | 1,911 | 1,797 | 1,852 | +22 | +1.2 | 862,900 |
| 20/12 | 1,823 | 1,878 | 1,794 | 1,830 | +27 | +1.5 | 1,206,000 |
| 20/11 | 1,974 | 2,070 | 1,801 | 1,803 | -145 | -7.4 | 1,577,800 |
| 20/10 | 2,129 | 2,142 | 1,939 | 1,948 | -156 | -7.4 | 325,900 |
| 20/09 | 2,075 | 2,214 | 1,986 | 2,104 | +29 | +1.4 | 564,600 |
| 20/08 | 1,899 | 2,119 | 1,890 | 2,075 | +201 | +10.7 | 483,600 |
| 20/07 | 2,068 | 2,085 | 1,867 | 1,874 | -190 | -9.2 | 523,200 |
| 20/06 | 2,204 | 2,232 | 2,025 | 2,064 | -159 | -7.2 | 696,600 |
| 20/05 | 2,125 | 2,269 | 2,073 | 2,223 | +82 | +3.8 | 487,000 |
| 20/04 | 2,298 | 2,345 | 2,073 | 2,141 | -207 | -8.8 | 783,000 |
| 20/03 | 2,310 | 2,476 | 1,853 | 2,348 | -45 | -1.9 | 1,092,800 |
| 20/02 | 2,736 | 2,856 | 2,352 | 2,393 | -393 | -14.1 | 441,300 |
| 20/01 | 2,815 | 2,926 | 2,747 | 2,786 | -36 | -1.3 | 401,400 |
| 19/12 | 2,862 | 2,992 | 2,795 | 2,822 | -1 | +0.0 | 518,700 |
| 19/11 | 2,889 | 3,025 | 2,809 | 2,823 | -91 | -3.1 | 722,800 |
| 19/10 | 2,765 | 2,922 | 2,628 | 2,914 | +154 | +5.6 | 732,700 |
| 19/09 | 2,676 | 2,813 | 2,590 | 2,760 | +72 | +2.7 | 1,066,900 |
| 19/08 | 2,901 | 2,908 | 2,520 | 2,688 | -216 | -7.4 | 803,200 |
| 19/07 | 3,030 | 3,060 | 2,902 | 2,904 | -83 | -2.8 | 793,200 |
| 19/06 | 2,912 | 3,070 | 2,884 | 2,987 | +37 | +1.3 | 808,400 |
| 19/05 | 2,890 | 3,010 | 2,716 | 2,950 | +48 | +1.7 | 920,300 |
▶︎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