！決算発表予定日 2024/05/13
1828東証S信用
業種 建設業
田辺工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,641 (23/09/28) | 954 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,497 (24/02/07) | 1,276 (24/02/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,367 | 1,377 | 1,332 | 1,333 | -19 | -1.4 | 11,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,590 | 1,594 | 1,520 | 1,528 | -60 | -3.8 | 87,100 |
| 9/15 | 1,520 | 1,588 | 1,481 | 1,588 | +68 | +4.5 | 133,700 |
| 9/8 | 1,487 | 1,539 | 1,451 | 1,520 | +76 | +5.3 | 122,200 |
| 9/1 | 1,400 | 1,485 | 1,385 | 1,444 | +48 | +3.4 | 162,700 |
| 8/25 | 1,367 | 1,428 | 1,319 | 1,396 | +13 | +0.9 | 51,400 |
| 8/18 | 1,324 | 1,445 | 1,324 | 1,383 | +59 | +4.5 | 111,800 |
| 8/10 | 1,256 | 1,354 | 1,255 | 1,324 | +64 | +5.1 | 70,200 |
| 8/4 | 1,289 | 1,292 | 1,257 | 1,260 | -19 | -1.5 | 25,000 |
| 7/28 | 1,299 | 1,300 | 1,252 | 1,279 | -12 | -0.9 | 48,400 |
| 7/21 | 1,264 | 1,297 | 1,244 | 1,291 | +47 | +3.8 | 45,700 |
| 7/14 | 1,250 | 1,257 | 1,186 | 1,244 | +19 | +1.6 | 94,400 |
| 7/7 | 1,150 | 1,228 | 1,150 | 1,225 | +83 | +7.3 | 87,000 |
| 6/30 | 1,140 | 1,148 | 1,134 | 1,142 | +2 | +0.2 | 20,400 |
| 6/23 | 1,134 | 1,155 | 1,131 | 1,140 | +14 | +1.2 | 74,300 |
| 6/16 | 1,109 | 1,142 | 1,101 | 1,126 | +32 | +2.9 | 63,500 |
| 6/9 | 1,065 | 1,094 | 1,053 | 1,094 | +43 | +4.1 | 43,400 |
| 6/2 | 1,047 | 1,053 | 1,034 | 1,051 | +4 | +0.4 | 25,800 |
| 5/26 | 1,019 | 1,072 | 1,019 | 1,047 | +26 | +2.6 | 68,200 |
| 5/19 | 1,019 | 1,031 | 1,008 | 1,021 | +40 | +4.1 | 74,700 |
| 5/12 | 960 | 997 | 960 | 981 | +20 | +2.1 | 27,800 |
| 5/2 | 967 | 980 | 954 | 961 | -5 | -0.5 | 10,200 |
| 4/28 | 970 | 975 | 944 | 966 | -4 | -0.4 | 31,300 |
| 4/21 | 983 | 985 | 969 | 970 | -13 | -1.3 | 15,000 |
| 4/14 | 992 | 992 | 969 | 983 | -2 | -0.2 | 20,800 |
| 4/7 | 973 | 998 | 973 | 985 | +15 | +1.6 | 29,900 |
| 3/31 | 1,008 | 1,009 | 963 | 970 | -38 | -3.8 | 70,900 |
| 3/24 | 1,010 | 1,017 | 998 | 1,008 | +1 | +0.1 | 97,600 |
| 3/17 | 1,009 | 1,009 | 975 | 1,007 | -7 | -0.7 | 43,600 |
| 3/10 | 1,001 | 1,018 | 996 | 1,014 | +19 | +1.9 | 117,200 |
| 3/3 | 968 | 1,000 | 965 | 995 | +28 | +2.9 | 87,000 |
▶︎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