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
(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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,061 | 3,005 | 2,022 | 2,210 | +203 | +10.1 | 10,818,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,760 | 2,247 | 1,740 | 2,007 | +240 | +13.6 | 7,772,500 |
| 2022 | 1,813 | 1,992 | 1,731 | 1,767 | -25 | -1.4 | 5,606,100 |
| 2021 | 1,830 | 2,155 | 1,715 | 1,792 | -38 | -2.1 | 11,083,800 |
| 2020 | 2,815 | 2,926 | 1,794 | 1,830 | -992 | -35.2 | 8,583,200 |
| 2019 | 2,458 | 3,070 | 2,433 | 2,822 | +271 | +10.6 | 9,627,300 |
| 2018 | 3,435 | 3,460 | 2,296 | 2,551 | -869 | -25.4 | 14,807,300 |
| 2017 | 3,430 | 3,880 | 3,020 | 3,420 | -10 | -0.3 | 16,886,000 |
| 2016 | 2,970 | 3,930 | 2,140 | 3,430 | +420 | +14.0 | 33,315,500 |
| 2015 | 4,640 | 4,690 | 2,780 | 3,010 | -1,620 | -35.0 | 33,913,800 |
| 2014 | 3,180 | 5,340 | 2,550 | 4,630 | +1,400 | +43.3 | 274,056,000 |
| 2013 | 1,340 | 3,810 | 1,010 | 3,230 | +1,930 | +148.5 | 233,092,600 |
| 2012 | 890 | 1,440 | 830 | 1,300 | +430 | +49.4 | 44,755,100 |
| 2011 | 810 | 1,560 | 710 | 870 | +70 | +8.8 | 27,491,700 |
| 2010 | 790 | 990 | 650 | 800 | 0 | 0.0 | 11,188,300 |
| 2009 | 990 | 1,180 | 660 | 800 | -180 | -18.4 | 12,344,600 |
| 2008 | 1,180 | 1,420 | 770 | 980 | -220 | -18.3 | 8,160,900 |
| 2007 | 1,590 | 1,840 | 1,120 | 1,200 | -400 | -25.0 | 8,642,900 |
| 2006 | 2,700 | 3,170 | 1,300 | 1,600 | -1,100 | -40.7 | 11,576,800 |
| 2005 | 1,790 | 2,720 | 1,770 | 2,700 | +930 | +52.5 | 17,800,000 |
| 2004 | 1,500 | 2,360 | 1,500 | 1,770 | +280 | +18.8 | 37,249,200 |
| 2003 | 880 | 2,190 | 850 | 1,490 | +610 | +69.3 | 12,740,800 |
| 2002 | 820 | 1,250 | 740 | 880 | +70 | +8.6 | 7,256,600 |
| 2001 | 990 | 1,540 | 640 | 810 | -190 | -19.0 | 10,190,400 |
| 2000 | 1,240 | 1,520 | 700 | 1,000 | -230 | -18.7 | 9,193,000 |
| 1999 | 1,520 | 2,250 | 1,210 | 1,230 | -310 | -20.1 | 7,884,400 |
| 1998 | 1,480 | 3,350 | 1,360 | 1,540 | -100 | -6.1 | 7,959,800 |
| 1997 | 5,750 | 5,840 | 1,360 | 1,640 | -4,310 | -72.4 | 6,652,600 |
| 1996 | 7,940 | 8,500 | 5,610 | 5,950 | -1,790 | -23.1 | 5,387,100 |
| 1995 | 7,800 | 10,200 | 6,560 | 7,740 | -160 | -2.0 | 9,541,900 |
| 1994 | 7,280 | 11,000 | 7,050 | 7,900 | +520 | +7.1 | 8,639,400 |
▶︎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
