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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,792 | 1,828 | 1,768 | 1,784 | -13 | -0.7 | 142,000 |
| 1/21 | 1,834 | 1,843 | 1,765 | 1,797 | -32 | -1.8 | 135,400 |
| 1/14 | 1,833 | 1,841 | 1,808 | 1,829 | +5 | +0.3 | 99,000 |
| 1/7 | 1,813 | 1,854 | 1,813 | 1,824 | +32 | +1.8 | 118,600 |
| 12/30 | 1,745 | 1,810 | 1,718 | 1,792 | +39 | +2.2 | 250,500 |
| 12/24 | 1,806 | 1,816 | 1,747 | 1,753 | -71 | -3.9 | 169,800 |
| 12/17 | 1,810 | 1,839 | 1,800 | 1,824 | +16 | +0.9 | 121,400 |
| 12/10 | 1,777 | 1,827 | 1,760 | 1,808 | +34 | +1.9 | 167,200 |
| 12/3 | 1,759 | 1,774 | 1,715 | 1,774 | +11 | +0.6 | 176,100 |
| 11/26 | 1,791 | 1,805 | 1,760 | 1,763 | -28 | -1.6 | 128,700 |
| 11/19 | 1,818 | 1,825 | 1,787 | 1,791 | -21 | -1.2 | 122,700 |
| 11/12 | 1,826 | 1,833 | 1,781 | 1,812 | -13 | -0.7 | 156,000 |
| 11/5 | 1,821 | 1,832 | 1,810 | 1,825 | +7 | +0.4 | 106,700 |
| 10/29 | 1,824 | 1,835 | 1,806 | 1,818 | -6 | -0.3 | 230,600 |
| 10/22 | 1,830 | 1,843 | 1,814 | 1,824 | -1 | -0.1 | 135,300 |
| 10/15 | 1,840 | 1,843 | 1,811 | 1,825 | -7 | -0.4 | 112,200 |
| 10/8 | 1,838 | 1,854 | 1,801 | 1,832 | +16 | +0.9 | 185,300 |
| 10/1 | 1,849 | 1,863 | 1,803 | 1,816 | -28 | -1.5 | 209,300 |
| 9/24 | 1,830 | 1,846 | 1,815 | 1,844 | -18 | -1.0 | 103,200 |
| 9/17 | 1,845 | 1,864 | 1,840 | 1,862 | +17 | +0.9 | 216,800 |
| 9/10 | 1,844 | 1,856 | 1,825 | 1,845 | +10 | +0.5 | 194,600 |
| 9/3 | 1,811 | 1,840 | 1,809 | 1,835 | +33 | +1.8 | 113,000 |
| 8/27 | 1,800 | 1,819 | 1,788 | 1,802 | +7 | +0.4 | 129,100 |
| 8/20 | 1,830 | 1,830 | 1,788 | 1,795 | -34 | -1.9 | 158,700 |
| 8/13 | 1,843 | 1,845 | 1,812 | 1,829 | -11 | -0.6 | 140,300 |
| 8/6 | 1,870 | 1,898 | 1,840 | 1,840 | -17 | -0.9 | 119,000 |
| 7/30 | 1,944 | 1,944 | 1,850 | 1,857 | -59 | -3.1 | 116,900 |
| 7/21 | 1,928 | 1,953 | 1,902 | 1,916 | -12 | -0.6 | 132,700 |
| 7/16 | 1,897 | 1,967 | 1,887 | 1,928 | +61 | +3.3 | 220,500 |
| 7/9 | 1,857 | 1,875 | 1,832 | 1,867 | +10 | +0.5 | 152,100 |
▶︎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
