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
(ー)
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 | 2,207 | 2,213 | -32 | -1.4 | 397,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 2,755 | 2,964 | 2,755 | 2,902 | +176 | +6.5 | 959,000 |
| 19/03 | 2,711 | 2,811 | 2,680 | 2,726 | -7 | -0.3 | 707,900 |
| 19/02 | 2,685 | 2,773 | 2,598 | 2,733 | +98 | +3.7 | 783,200 |
| 19/01 | 2,458 | 2,683 | 2,433 | 2,635 | +84 | +3.3 | 811,000 |
| 18/12 | 3,020 | 3,030 | 2,296 | 2,551 | -469 | -15.5 | 1,067,700 |
| 18/11 | 2,820 | 3,030 | 2,804 | 3,020 | +200 | +7.1 | 1,332,500 |
| 18/10 | 2,973 | 2,995 | 2,529 | 2,820 | -137 | -4.6 | 1,689,000 |
| 18/09 | 2,805 | 2,988 | 2,705 | 2,957 | +165 | +5.9 | 1,352,600 |
| 18/08 | 2,910 | 2,919 | 2,714 | 2,792 | -116 | -4.0 | 1,460,600 |
| 18/07 | 3,045 | 3,050 | 2,859 | 2,908 | -147 | -4.8 | 992,300 |
| 18/06 | 2,962 | 3,100 | 2,865 | 3,055 | +70 | +2.4 | 1,083,800 |
| 18/05 | 3,315 | 3,365 | 2,948 | 2,985 | -295 | -9.0 | 1,204,800 |
| 18/04 | 3,055 | 3,360 | 2,964 | 3,280 | +225 | +7.4 | 1,171,400 |
| 18/03 | 3,115 | 3,145 | 2,823 | 3,055 | -80 | -2.6 | 903,200 |
| 18/02 | 3,315 | 3,325 | 2,833 | 3,135 | -155 | -4.7 | 1,347,200 |
| 18/01 | 3,435 | 3,460 | 3,285 | 3,290 | -130 | -3.8 | 1,202,200 |
| 17/12 | 3,380 | 3,435 | 3,270 | 3,420 | +60 | +1.8 | 1,555,100 |
| 17/11 | 3,815 | 3,880 | 3,260 | 3,360 | -435 | -11.5 | 1,715,400 |
| 17/10 | 3,650 | 3,865 | 3,485 | 3,795 | +175 | +4.8 | 1,596,700 |
| 17/09 | 3,600 | 3,735 | 3,390 | 3,620 | +20 | +0.6 | 1,173,200 |
| 17/08 | 3,390 | 3,690 | 3,390 | 3,600 | +210 | +6.2 | 1,817,300 |
| 17/07 | 3,350 | 3,480 | 3,320 | 3,390 | +50 | +1.5 | 860,900 |
| 17/06 | 3,370 | 3,560 | 3,310 | 3,340 | -10 | -0.3 | 1,768,000 |
▶︎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
