1815東証P貸借
業種 建設業
鉄建建設 株価時系列データ
PTS
2,213.9
円
(10:33)
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 | 2,216 | -29 | -1.3 | 388,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,690 | 2,360 | 1,670 | 1,720 | +30 | +1.8 | 21,639,500 |
| 04/10 | 1,540 | 1,870 | 1,530 | 1,690 | +150 | +9.7 | 5,667,300 |
| 04/09 | 1,590 | 1,710 | 1,520 | 1,540 | -40 | -2.5 | 401,200 |
| 04/08 | 1,650 | 1,650 | 1,510 | 1,580 | -40 | -2.5 | 320,300 |
| 04/07 | 1,730 | 1,780 | 1,580 | 1,620 | -100 | -5.8 | 558,200 |
| 04/06 | 1,720 | 1,880 | 1,660 | 1,720 | -20 | -1.2 | 731,500 |
| 04/05 | 1,910 | 1,910 | 1,510 | 1,740 | -170 | -8.9 | 492,600 |
| 04/04 | 1,900 | 2,100 | 1,840 | 1,910 | 0 | 0.0 | 1,439,900 |
| 04/03 | 1,640 | 2,050 | 1,620 | 1,910 | +270 | +16.5 | 2,449,900 |
| 04/02 | 1,690 | 1,690 | 1,570 | 1,640 | -10 | -0.6 | 363,500 |
| 04/01 | 1,500 | 1,800 | 1,500 | 1,650 | +160 | +10.7 | 840,900 |
| 03/12 | 1,370 | 1,630 | 1,340 | 1,490 | +30 | +2.1 | 652,400 |
| 03/11 | 1,730 | 1,770 | 1,280 | 1,460 | -270 | -15.6 | 515,100 |
| 03/10 | 1,860 | 2,000 | 1,630 | 1,730 | -180 | -9.4 | 1,332,100 |
| 03/09 | 1,570 | 2,190 | 1,500 | 1,910 | +370 | +24.0 | 3,881,800 |
| 03/08 | 1,240 | 1,740 | 1,210 | 1,540 | +260 | +20.3 | 2,272,500 |
| 03/07 | 1,280 | 1,360 | 1,190 | 1,280 | -20 | -1.5 | 562,300 |
| 03/06 | 1,160 | 1,420 | 1,140 | 1,300 | +140 | +12.1 | 1,617,000 |
| 03/05 | 1,040 | 1,200 | 1,040 | 1,160 | +130 | +12.6 | 501,400 |
| 03/04 | 1,000 | 1,190 | 990 | 1,030 | +30 | +3.0 | 522,100 |
| 03/03 | 1,000 | 1,120 | 980 | 1,000 | 0 | 0.0 | 332,200 |
| 03/02 | 930 | 1,080 | 920 | 1,000 | +70 | +7.5 | 329,000 |
| 03/01 | 880 | 1,010 | 850 | 930 | +50 | +5.7 | 222,900 |
| 02/12 | 920 | 980 | 810 | 880 | -40 | -4.4 | 335,400 |
| 02/11 | 1,010 | 1,050 | 740 | 920 | -90 | -8.9 | 365,200 |
| 02/10 | 1,020 | 1,050 | 880 | 1,010 | -10 | -1.0 | 513,300 |
| 02/09 | 1,120 | 1,150 | 900 | 1,020 | -120 | -10.5 | 314,200 |
| 02/08 | 1,100 | 1,170 | 1,050 | 1,140 | +30 | +2.7 | 276,900 |
| 02/07 | 1,100 | 1,250 | 1,080 | 1,110 | +10 | +0.9 | 336,400 |
| 02/06 | 1,150 | 1,250 | 1,050 | 1,100 | -30 | -2.7 | 837,900 |
▶︎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
