！決算発表予定日 2024/05/14
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20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) | 1,880 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,005 (24/04/24) | 2,022 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,836 | 2,840 | 2,761 | 2,772 | -63 | -2.2 | 126,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,127 | 2,147 | 1,997 | 2,064 | -63 | -3.0 | 145,000 |
| 9/29 | 2,199 | 2,215 | 2,122 | 2,127 | -63 | -2.9 | 138,000 |
| 9/22 | 2,217 | 2,247 | 2,177 | 2,190 | -26 | -1.2 | 114,400 |
| 9/15 | 2,198 | 2,230 | 2,166 | 2,216 | +31 | +1.4 | 245,300 |
| 9/8 | 2,040 | 2,191 | 2,036 | 2,185 | +148 | +7.3 | 320,700 |
| 9/1 | 2,016 | 2,040 | 1,995 | 2,037 | +40 | +2.0 | 100,800 |
| 8/25 | 1,977 | 2,008 | 1,920 | 1,997 | +20 | +1.0 | 139,100 |
| 8/18 | 2,001 | 2,029 | 1,943 | 1,977 | -32 | -1.6 | 141,100 |
| 8/10 | 1,985 | 2,073 | 1,971 | 2,009 | +25 | +1.3 | 125,200 |
| 8/4 | 2,057 | 2,058 | 1,972 | 1,984 | -51 | -2.5 | 119,000 |
| 7/28 | 2,025 | 2,084 | 2,006 | 2,035 | +29 | +1.5 | 146,200 |
| 7/21 | 1,969 | 2,018 | 1,969 | 2,006 | +37 | +1.9 | 75,900 |
| 7/14 | 2,022 | 2,054 | 1,968 | 1,969 | -64 | -3.2 | 124,900 |
| 7/7 | 2,069 | 2,098 | 2,004 | 2,033 | -26 | -1.3 | 115,800 |
| 6/30 | 2,056 | 2,094 | 2,023 | 2,059 | -14 | -0.7 | 102,000 |
| 6/23 | 2,046 | 2,108 | 2,025 | 2,073 | +26 | +1.3 | 201,000 |
| 6/16 | 2,015 | 2,047 | 1,977 | 2,047 | +28 | +1.4 | 247,100 |
| 6/9 | 1,986 | 2,024 | 1,968 | 2,019 | +61 | +3.1 | 189,500 |
| 6/2 | 1,957 | 1,987 | 1,920 | 1,958 | +2 | +0.1 | 178,900 |
| 5/26 | 1,975 | 2,027 | 1,955 | 1,956 | -19 | -1.0 | 164,100 |
| 5/19 | 2,027 | 2,055 | 1,970 | 1,975 | -52 | -2.6 | 188,000 |
| 5/12 | 1,926 | 2,039 | 1,925 | 2,027 | +101 | +5.2 | 351,000 |
| 5/2 | 1,932 | 1,940 | 1,900 | 1,926 | -2 | -0.1 | 91,100 |
| 4/28 | 1,858 | 1,930 | 1,852 | 1,928 | +71 | +3.8 | 258,200 |
| 4/21 | 1,851 | 1,876 | 1,815 | 1,857 | +9 | +0.5 | 156,900 |
| 4/14 | 1,817 | 1,856 | 1,810 | 1,848 | +39 | +2.2 | 145,500 |
| 4/7 | 1,821 | 1,889 | 1,805 | 1,809 | 0 | 0.0 | 205,900 |
| 3/31 | 1,880 | 1,886 | 1,785 | 1,809 | -71 | -3.8 | 262,500 |
| 3/24 | 1,911 | 1,934 | 1,865 | 1,880 | -40 | -2.1 | 177,700 |
| 3/17 | 1,883 | 1,937 | 1,807 | 1,920 | +27 | +1.4 | 315,500 |
▶︎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