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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,250 | 3,480 | 3,240 | 3,350 | +50 | +1.5 | 1,227,500 |
| 17/04 | 3,360 | 3,400 | 3,020 | 3,300 | -50 | -1.5 | 1,204,600 |
| 17/03 | 3,310 | 3,430 | 3,190 | 3,350 | +40 | +1.2 | 1,228,100 |
| 17/02 | 3,260 | 3,450 | 3,260 | 3,310 | +10 | +0.3 | 1,335,700 |
| 17/01 | 3,430 | 3,510 | 3,260 | 3,300 | -130 | -3.8 | 1,403,500 |
| 16/12 | 3,540 | 3,750 | 3,370 | 3,430 | -80 | -2.3 | 2,466,600 |
| 16/11 | 3,420 | 3,540 | 2,990 | 3,510 | +90 | +2.6 | 2,468,500 |
| 16/10 | 3,140 | 3,500 | 3,090 | 3,420 | +310 | +10.0 | 2,239,900 |
| 16/09 | 3,290 | 3,530 | 3,090 | 3,110 | -180 | -5.5 | 2,168,900 |
| 16/08 | 3,850 | 3,930 | 3,240 | 3,290 | -530 | -13.9 | 3,985,200 |
| 16/07 | 2,980 | 3,880 | 2,740 | 3,820 | +890 | +30.4 | 7,238,400 |
| 16/06 | 3,160 | 3,170 | 2,580 | 2,930 | -250 | -7.9 | 1,771,100 |
| 16/05 | 2,610 | 3,260 | 2,610 | 3,180 | +430 | +15.6 | 2,126,500 |
| 16/04 | 2,700 | 2,930 | 2,450 | 2,750 | +40 | +1.5 | 1,768,800 |
| 16/03 | 2,530 | 2,960 | 2,490 | 2,710 | +170 | +6.7 | 1,799,400 |
| 16/02 | 2,940 | 2,970 | 2,140 | 2,540 | -340 | -11.8 | 3,321,400 |
| 16/01 | 2,970 | 3,040 | 2,390 | 2,880 | -130 | -4.3 | 1,960,800 |
| 15/12 | 3,100 | 3,240 | 2,780 | 3,010 | -140 | -4.4 | 2,713,100 |
| 15/11 | 3,360 | 3,440 | 3,130 | 3,150 | -240 | -7.1 | 1,774,600 |
| 15/10 | 3,000 | 3,440 | 2,970 | 3,390 | +360 | +11.9 | 2,327,100 |
| 15/09 | 3,410 | 3,510 | 2,950 | 3,030 | -410 | -11.9 | 2,007,300 |
| 15/08 | 3,380 | 3,960 | 2,950 | 3,440 | +60 | +1.8 | 5,054,100 |
| 15/07 | 3,650 | 3,770 | 3,230 | 3,380 | -260 | -7.1 | 1,837,800 |
| 15/06 | 3,970 | 4,120 | 3,600 | 3,640 | -340 | -8.5 | 2,812,400 |
| 15/05 | 4,000 | 4,110 | 3,960 | 3,980 | -40 | -1.0 | 1,751,600 |
| 15/04 | 4,070 | 4,250 | 3,960 | 4,020 | -120 | -2.9 | 2,730,000 |
| 15/03 | 4,470 | 4,510 | 4,000 | 4,140 | -390 | -8.6 | 3,344,700 |
| 15/02 | 4,460 | 4,670 | 4,240 | 4,530 | +60 | +1.3 | 3,841,200 |
| 15/01 | 4,640 | 4,690 | 4,460 | 4,470 | -160 | -3.5 | 3,719,900 |
| 14/12 | 4,790 | 4,910 | 4,510 | 4,630 | -180 | -3.7 | 6,955,200 |
▶︎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
