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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 770 | 800 | 660 | 800 | 0 | 0.0 | 496,600 |
| 09/10 | 780 | 850 | 710 | 800 | +30 | +3.9 | 608,400 |
| 09/09 | 930 | 930 | 730 | 770 | -150 | -16.3 | 970,200 |
| 09/08 | 920 | 1,000 | 920 | 920 | 0 | 0.0 | 634,700 |
| 09/07 | 1,080 | 1,090 | 910 | 920 | -180 | -16.4 | 694,800 |
| 09/06 | 970 | 1,180 | 960 | 1,100 | +130 | +13.4 | 2,467,300 |
| 09/05 | 1,030 | 1,050 | 970 | 970 | -60 | -5.8 | 689,300 |
| 09/04 | 850 | 1,080 | 850 | 1,030 | +200 | +24.1 | 1,509,800 |
| 09/03 | 800 | 910 | 730 | 830 | +10 | +1.2 | 638,000 |
| 09/02 | 870 | 890 | 690 | 820 | -70 | -7.9 | 839,700 |
| 09/01 | 990 | 1,060 | 810 | 890 | -90 | -9.2 | 2,174,500 |
| 08/12 | 980 | 980 | 860 | 980 | -10 | -1.0 | 517,100 |
| 08/11 | 1,050 | 1,080 | 870 | 990 | -40 | -3.9 | 317,400 |
| 08/10 | 1,130 | 1,130 | 770 | 1,030 | -90 | -8.0 | 583,600 |
| 08/09 | 1,150 | 1,160 | 1,020 | 1,120 | -30 | -2.6 | 371,900 |
| 08/08 | 1,160 | 1,170 | 1,020 | 1,150 | -20 | -1.7 | 373,700 |
| 08/07 | 1,270 | 1,290 | 1,140 | 1,170 | -110 | -8.6 | 399,900 |
| 08/06 | 1,240 | 1,420 | 1,180 | 1,280 | +30 | +2.4 | 1,301,200 |
| 08/05 | 1,050 | 1,280 | 1,020 | 1,250 | +210 | +20.2 | 1,536,100 |
| 08/04 | 1,060 | 1,170 | 960 | 1,040 | -20 | -1.9 | 1,435,600 |
| 08/03 | 1,040 | 1,080 | 940 | 1,060 | -10 | -0.9 | 300,500 |
| 08/02 | 1,140 | 1,150 | 1,040 | 1,070 | -40 | -3.6 | 307,200 |
| 08/01 | 1,180 | 1,220 | 970 | 1,110 | -90 | -7.5 | 716,700 |
| 07/12 | 1,390 | 1,450 | 1,120 | 1,200 | -170 | -12.4 | 596,300 |
| 07/11 | 1,530 | 1,540 | 1,280 | 1,370 | -140 | -9.3 | 422,800 |
| 07/10 | 1,780 | 1,820 | 1,510 | 1,510 | -290 | -16.1 | 558,400 |
| 07/09 | 1,670 | 1,840 | 1,640 | 1,800 | +120 | +7.1 | 795,600 |
| 07/08 | 1,570 | 1,680 | 1,480 | 1,680 | +100 | +6.3 | 604,100 |
| 07/07 | 1,590 | 1,670 | 1,470 | 1,580 | -20 | -1.3 | 579,800 |
| 07/06 | 1,520 | 1,770 | 1,520 | 1,600 | +70 | +4.6 | 1,415,700 |
▶︎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
