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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,872 | 1,875 | 1,837 | 1,857 | -3 | -0.2 | 129,400 |
| 6/25 | 1,850 | 1,876 | 1,820 | 1,860 | -4 | -0.2 | 194,000 |
| 6/18 | 1,886 | 1,900 | 1,864 | 1,864 | -13 | -0.7 | 166,800 |
| 6/11 | 1,885 | 1,936 | 1,871 | 1,877 | -6 | -0.3 | 240,000 |
| 6/4 | 1,879 | 1,892 | 1,837 | 1,883 | +3 | +0.2 | 252,600 |
| 5/28 | 1,896 | 1,901 | 1,839 | 1,880 | -8 | -0.4 | 211,000 |
| 5/21 | 1,814 | 1,897 | 1,808 | 1,888 | +91 | +5.1 | 243,900 |
| 5/14 | 1,856 | 1,873 | 1,778 | 1,797 | -54 | -2.9 | 376,900 |
| 5/7 | 1,831 | 1,864 | 1,831 | 1,851 | +24 | +1.3 | 88,700 |
| 4/30 | 1,878 | 1,883 | 1,827 | 1,827 | -45 | -2.4 | 186,300 |
| 4/23 | 1,890 | 1,905 | 1,822 | 1,872 | -23 | -1.2 | 290,000 |
| 4/16 | 1,885 | 1,905 | 1,873 | 1,895 | +21 | +1.1 | 231,800 |
| 4/9 | 1,928 | 1,936 | 1,846 | 1,874 | -50 | -2.6 | 611,600 |
| 4/2 | 2,150 | 2,155 | 1,919 | 1,924 | -208 | -9.8 | 467,700 |
| 3/26 | 2,100 | 2,147 | 2,081 | 2,132 | +38 | +1.8 | 381,100 |
| 3/19 | 2,058 | 2,120 | 2,058 | 2,094 | +39 | +1.9 | 439,900 |
| 3/12 | 2,015 | 2,077 | 2,000 | 2,055 | +61 | +3.1 | 269,000 |
| 3/5 | 1,912 | 1,994 | 1,909 | 1,994 | +89 | +4.7 | 236,400 |
| 2/26 | 1,966 | 1,975 | 1,905 | 1,905 | -30 | -1.6 | 264,500 |
| 2/19 | 1,980 | 2,004 | 1,924 | 1,935 | -18 | -0.9 | 273,100 |
| 2/12 | 1,983 | 2,020 | 1,948 | 1,953 | -2 | -0.1 | 311,800 |
| 2/5 | 1,850 | 1,970 | 1,843 | 1,955 | +103 | +5.6 | 285,700 |
| 1/29 | 1,878 | 1,899 | 1,837 | 1,852 | -25 | -1.3 | 243,200 |
| 1/22 | 1,872 | 1,911 | 1,861 | 1,877 | +11 | +0.6 | 217,300 |
| 1/15 | 1,872 | 1,892 | 1,852 | 1,866 | +3 | +0.2 | 154,900 |
| 1/8 | 1,830 | 1,864 | 1,797 | 1,863 | +33 | +1.8 | 247,500 |
| 12/30 | 1,809 | 1,841 | 1,806 | 1,830 | +8 | +0.4 | 155,400 |
| 12/25 | 1,827 | 1,830 | 1,794 | 1,822 | -5 | -0.3 | 299,800 |
| 12/18 | 1,813 | 1,857 | 1,806 | 1,827 | +6 | +0.3 | 232,700 |
| 12/11 | 1,850 | 1,850 | 1,805 | 1,821 | -24 | -1.3 | 251,500 |
▶︎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
