1815東証P貸借
業種 建設業
鉄建建設 株価時系列データ
PTS
2,214.8
円
(09:40)
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 | 2,201 | 2,212 | -33 | -1.5 | 384,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,540 | 1,620 | 1,440 | 1,530 | 0 | 0.0 | 464,600 |
| 07/04 | 1,470 | 1,600 | 1,450 | 1,530 | +70 | +4.8 | 637,600 |
| 07/03 | 1,620 | 1,630 | 1,400 | 1,460 | -160 | -9.9 | 836,200 |
| 07/02 | 1,520 | 1,770 | 1,490 | 1,620 | +90 | +5.9 | 873,900 |
| 07/01 | 1,590 | 1,630 | 1,530 | 1,530 | -70 | -4.4 | 857,900 |
| 06/12 | 1,530 | 1,620 | 1,400 | 1,600 | +30 | +1.9 | 1,550,100 |
| 06/11 | 1,910 | 1,910 | 1,300 | 1,570 | -350 | -18.2 | 1,499,200 |
| 06/10 | 2,300 | 2,300 | 1,810 | 1,920 | -380 | -16.5 | 1,041,800 |
| 06/09 | 2,220 | 2,300 | 2,060 | 2,300 | +50 | +2.2 | 461,500 |
| 06/08 | 1,910 | 2,250 | 1,880 | 2,250 | +300 | +15.4 | 597,300 |
| 06/07 | 1,990 | 2,040 | 1,720 | 1,950 | -20 | -1.0 | 634,200 |
| 06/06 | 2,250 | 2,280 | 1,860 | 1,970 | -310 | -13.6 | 840,500 |
| 06/05 | 2,550 | 2,580 | 2,150 | 2,280 | -280 | -10.9 | 916,400 |
| 06/04 | 2,710 | 2,750 | 2,420 | 2,560 | -140 | -5.2 | 1,018,400 |
| 06/03 | 2,990 | 3,030 | 2,620 | 2,700 | -400 | -12.9 | 1,004,400 |
| 06/02 | 3,070 | 3,110 | 2,670 | 3,100 | -20 | -0.6 | 870,200 |
| 06/01 | 2,700 | 3,170 | 2,510 | 3,120 | +420 | +15.6 | 1,142,800 |
| 05/12 | 2,430 | 2,720 | 2,400 | 2,700 | +290 | +12.0 | 1,168,800 |
| 05/11 | 2,350 | 2,580 | 2,320 | 2,410 | +100 | +4.3 | 912,700 |
| 05/10 | 2,250 | 2,360 | 2,140 | 2,310 | +70 | +3.1 | 757,000 |
| 05/09 | 2,140 | 2,310 | 2,110 | 2,240 | +110 | +5.2 | 1,319,600 |
| 05/08 | 2,060 | 2,220 | 2,000 | 2,130 | +60 | +2.9 | 1,312,200 |
| 05/07 | 2,000 | 2,080 | 1,950 | 2,070 | +50 | +2.5 | 786,800 |
| 05/06 | 1,970 | 2,030 | 1,940 | 2,020 | +30 | +1.5 | 718,500 |
| 05/05 | 2,000 | 2,130 | 1,850 | 1,990 | -40 | -2.0 | 1,504,800 |
| 05/04 | 2,050 | 2,150 | 1,900 | 2,030 | -40 | -1.9 | 3,743,100 |
| 05/03 | 1,970 | 2,270 | 1,950 | 2,070 | +110 | +5.6 | 3,023,400 |
| 05/02 | 1,920 | 2,010 | 1,860 | 1,960 | +50 | +2.6 | 1,269,800 |
| 05/01 | 1,790 | 1,930 | 1,770 | 1,910 | +140 | +7.9 | 1,283,300 |
| 04/12 | 1,710 | 1,930 | 1,600 | 1,770 | +50 | +2.9 | 2,344,400 |
▶︎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
