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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 4,830 | 4,900 | 4,450 | 4,810 | +30 | +0.6 | 7,922,900 |
| 14/10 | 5,090 | 5,100 | 4,450 | 4,780 | -310 | -6.1 | 17,085,400 |
| 14/09 | 4,960 | 5,340 | 4,780 | 5,090 | +150 | +3.0 | 37,651,700 |
| 14/08 | 3,800 | 5,130 | 3,690 | 4,940 | +1,080 | +28.0 | 78,174,600 |
| 14/07 | 3,230 | 4,540 | 3,070 | 3,860 | +620 | +19.1 | 92,329,500 |
| 14/06 | 2,980 | 3,300 | 2,970 | 3,240 | +340 | +11.7 | 7,500,600 |
| 14/05 | 2,970 | 3,000 | 2,650 | 2,900 | -80 | -2.7 | 3,301,800 |
| 14/04 | 2,790 | 3,080 | 2,620 | 2,980 | +190 | +6.8 | 5,795,900 |
| 14/03 | 2,620 | 3,050 | 2,550 | 2,790 | +150 | +5.7 | 5,231,900 |
| 14/02 | 2,790 | 2,910 | 2,550 | 2,640 | -220 | -7.7 | 4,495,900 |
| 14/01 | 3,180 | 3,350 | 2,820 | 2,860 | -370 | -11.5 | 7,610,600 |
| 13/12 | 3,100 | 3,320 | 2,710 | 3,230 | +140 | +4.5 | 13,770,900 |
| 13/11 | 3,210 | 3,620 | 2,950 | 3,090 | -110 | -3.4 | 24,139,900 |
| 13/10 | 3,170 | 3,550 | 2,620 | 3,200 | +80 | +2.6 | 42,571,200 |
| 13/09 | 1,130 | 3,810 | 1,130 | 3,120 | +1,990 | +176.1 | 121,635,000 |
| 13/08 | 1,120 | 1,200 | 1,120 | 1,130 | +10 | +0.9 | 1,065,700 |
| 13/07 | 1,130 | 1,270 | 1,100 | 1,120 | 0 | 0.0 | 2,400,200 |
| 13/06 | 1,150 | 1,200 | 1,010 | 1,120 | -40 | -3.5 | 2,188,500 |
| 13/05 | 1,360 | 1,400 | 1,150 | 1,160 | -190 | -14.1 | 3,152,000 |
| 13/04 | 1,170 | 1,420 | 1,140 | 1,350 | +190 | +16.4 | 6,963,900 |
| 13/03 | 1,200 | 1,240 | 1,150 | 1,160 | -30 | -2.5 | 2,386,600 |
| 13/02 | 1,420 | 1,420 | 1,100 | 1,190 | -230 | -16.2 | 4,577,400 |
| 13/01 | 1,340 | 1,460 | 1,180 | 1,420 | +120 | +9.2 | 8,241,300 |
| 12/12 | 1,100 | 1,360 | 1,090 | 1,300 | +240 | +22.6 | 4,388,300 |
| 12/11 | 1,020 | 1,080 | 920 | 1,060 | +40 | +3.9 | 1,397,600 |
| 12/10 | 1,060 | 1,080 | 980 | 1,020 | -40 | -3.8 | 1,326,700 |
| 12/09 | 1,000 | 1,080 | 950 | 1,060 | +80 | +8.2 | 1,323,100 |
| 12/08 | 1,110 | 1,130 | 980 | 980 | -140 | -12.5 | 1,150,900 |
| 12/07 | 1,180 | 1,240 | 980 | 1,120 | -20 | -1.8 | 2,132,000 |
| 12/06 | 960 | 1,190 | 830 | 1,140 | +180 | +18.8 | 1,733,700 |
▶︎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
