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 | 116,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,790 | 1,815 | 1,788 | 1,800 | +10 | +0.6 | 52,200 |
| 8/19 | 1,818 | 1,818 | 1,789 | 1,790 | -27 | -1.5 | 73,000 |
| 8/12 | 1,793 | 1,827 | 1,785 | 1,817 | +18 | +1.0 | 53,500 |
| 8/5 | 1,832 | 1,832 | 1,783 | 1,799 | -22 | -1.2 | 89,200 |
| 7/29 | 1,845 | 1,845 | 1,807 | 1,821 | +3 | +0.2 | 75,000 |
| 7/22 | 1,808 | 1,824 | 1,791 | 1,818 | +23 | +1.3 | 58,600 |
| 7/15 | 1,805 | 1,837 | 1,789 | 1,795 | +15 | +0.8 | 86,900 |
| 7/8 | 1,800 | 1,803 | 1,780 | 1,780 | -6 | -0.3 | 92,500 |
| 7/1 | 1,811 | 1,813 | 1,776 | 1,786 | -10 | -0.6 | 82,300 |
| 6/24 | 1,791 | 1,802 | 1,770 | 1,796 | +26 | +1.5 | 91,400 |
| 6/17 | 1,812 | 1,831 | 1,770 | 1,770 | -49 | -2.7 | 134,300 |
| 6/10 | 1,792 | 1,850 | 1,784 | 1,819 | +21 | +1.2 | 118,500 |
| 6/3 | 1,803 | 1,817 | 1,782 | 1,798 | +5 | +0.3 | 101,000 |
| 5/27 | 1,796 | 1,808 | 1,782 | 1,793 | -3 | -0.2 | 65,900 |
| 5/20 | 1,812 | 1,814 | 1,763 | 1,796 | -61 | -3.3 | 117,400 |
| 5/13 | 1,875 | 1,878 | 1,804 | 1,857 | -19 | -1.0 | 89,000 |
| 5/6 | 1,838 | 1,876 | 1,833 | 1,876 | +36 | +2.0 | 38,200 |
| 4/28 | 1,808 | 1,840 | 1,775 | 1,840 | +6 | +0.3 | 109,100 |
| 4/22 | 1,820 | 1,837 | 1,805 | 1,834 | +3 | +0.2 | 93,100 |
| 4/15 | 1,836 | 1,847 | 1,806 | 1,831 | 0 | 0.0 | 104,300 |
| 4/8 | 1,860 | 1,889 | 1,820 | 1,831 | -29 | -1.6 | 143,300 |
| 4/1 | 1,966 | 1,971 | 1,828 | 1,860 | -106 | -5.4 | 240,600 |
| 3/25 | 1,931 | 1,992 | 1,914 | 1,966 | -13 | -0.7 | 273,400 |
| 3/18 | 1,931 | 1,982 | 1,924 | 1,979 | +44 | +2.3 | 205,800 |
| 3/11 | 1,901 | 1,937 | 1,812 | 1,935 | +16 | +0.8 | 226,300 |
| 3/4 | 1,892 | 1,955 | 1,883 | 1,919 | +27 | +1.4 | 181,300 |
| 2/25 | 1,916 | 1,930 | 1,876 | 1,892 | -45 | -2.3 | 122,200 |
| 2/18 | 1,880 | 1,941 | 1,864 | 1,937 | +68 | +3.6 | 248,900 |
| 2/10 | 1,814 | 1,869 | 1,813 | 1,869 | +44 | +2.4 | 107,300 |
| 2/4 | 1,798 | 1,833 | 1,782 | 1,825 | +41 | +2.3 | 105,500 |
▶︎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
