1815東証P貸借
業種 建設業
鉄建建設 株価時系列データ
PTS
2,218.9
円
取引時間外
(12:58)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,242 | 2,266 | 2,207 | 2,213 | -23 | -1.0 | 89,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,864 | 2,864 | 2,597 | 2,676 | -160 | -5.6 | 280,400 |
| 5/10 | 2,836 | 2,855 | 2,753 | 2,836 | +1 | +0.0 | 161,600 |
| 5/2 | 2,870 | 2,907 | 2,824 | 2,835 | -30 | -1.1 | 132,900 |
| 4/26 | 2,668 | 3,005 | 2,668 | 2,865 | +224 | +8.5 | 677,700 |
| 4/19 | 2,721 | 2,800 | 2,592 | 2,641 | -80 | -2.9 | 241,700 |
| 4/12 | 2,706 | 2,757 | 2,683 | 2,721 | +31 | +1.2 | 168,400 |
| 4/5 | 2,703 | 2,720 | 2,555 | 2,690 | -13 | -0.5 | 288,000 |
| 3/29 | 2,839 | 2,850 | 2,666 | 2,703 | -131 | -4.6 | 333,900 |
| 3/22 | 2,608 | 2,860 | 2,560 | 2,834 | +226 | +8.7 | 549,300 |
| 3/15 | 2,583 | 2,640 | 2,481 | 2,608 | +25 | +1.0 | 295,400 |
| 3/8 | 2,445 | 2,585 | 2,420 | 2,583 | +138 | +5.6 | 301,500 |
| 3/1 | 2,489 | 2,530 | 2,421 | 2,445 | -59 | -2.4 | 290,700 |
| 2/22 | 2,420 | 2,561 | 2,420 | 2,504 | +91 | +3.8 | 330,900 |
| 2/16 | 2,186 | 2,419 | 2,122 | 2,413 | +246 | +11.4 | 570,900 |
| 2/9 | 2,180 | 2,224 | 2,167 | 2,167 | -6 | -0.3 | 236,200 |
| 2/2 | 2,080 | 2,189 | 2,080 | 2,173 | +93 | +4.5 | 251,500 |
| 1/26 | 2,067 | 2,090 | 2,040 | 2,080 | +22 | +1.1 | 343,800 |
| 1/19 | 2,040 | 2,066 | 2,031 | 2,058 | +29 | +1.4 | 152,700 |
| 1/12 | 2,059 | 2,067 | 2,022 | 2,029 | -23 | -1.1 | 128,900 |
| 1/5 | 2,061 | 2,071 | 2,037 | 2,052 | +45 | +2.2 | 78,000 |
| 12/29 | 1,932 | 2,007 | 1,910 | 2,007 | +88 | +4.6 | 154,900 |
| 12/22 | 1,896 | 1,919 | 1,880 | 1,919 | +14 | +0.7 | 137,100 |
| 12/15 | 1,923 | 1,942 | 1,888 | 1,905 | -7 | -0.4 | 175,700 |
| 12/8 | 1,955 | 1,961 | 1,902 | 1,912 | -43 | -2.2 | 165,000 |
| 12/1 | 1,970 | 1,970 | 1,933 | 1,955 | -18 | -0.9 | 108,200 |
| 11/24 | 1,998 | 2,027 | 1,930 | 1,973 | -25 | -1.3 | 126,300 |
| 11/17 | 2,048 | 2,048 | 1,963 | 1,998 | -29 | -1.4 | 135,800 |
| 11/10 | 2,084 | 2,084 | 1,960 | 2,027 | -26 | -1.3 | 120,800 |
| 11/2 | 2,008 | 2,068 | 1,990 | 2,053 | +23 | +1.1 | 91,900 |
| 10/27 | 1,992 | 2,030 | 1,941 | 2,030 | +31 | +1.6 | 133,600 |
▶︎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
