1835東証P貸借
業種 建設業
東鉄工業 株価時系列データ
PTS
3,172
円
(10:32)
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 |
|---|---|
| 3,495 (24/09/26) | 2,683 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,495 (24/09/26) | 2,683 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,280 | 3,365 | 3,105 | 3,155 | -145 | -4.4 | 1,115,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,450 | 3,475 | 3,190 | 3,300 | -110 | -3.2 | 1,458,500 |
| 24/09 | 3,390 | 3,495 | 3,285 | 3,410 | +20 | +0.6 | 1,108,600 |
| 24/08 | 3,205 | 3,455 | 2,683 | 3,390 | +130 | +4.0 | 1,573,300 |
| 24/07 | 3,215 | 3,350 | 3,115 | 3,260 | +70 | +2.2 | 813,700 |
| 24/06 | 3,220 | 3,235 | 3,015 | 3,190 | +25 | +0.8 | 1,071,300 |
| 24/05 | 3,155 | 3,260 | 2,999 | 3,165 | +5 | +0.2 | 1,243,400 |
| 24/04 | 3,010 | 3,180 | 2,914 | 3,160 | +155 | +5.2 | 1,401,200 |
| 24/03 | 3,065 | 3,100 | 2,959 | 3,005 | -45 | -1.5 | 1,116,100 |
| 24/02 | 3,000 | 3,140 | 2,951 | 3,050 | +10 | +0.3 | 1,220,000 |
| 24/01 | 3,225 | 3,225 | 2,994 | 3,040 | -130 | -4.1 | 783,500 |
| 23/12 | 2,960 | 3,170 | 2,940 | 3,170 | +268 | +9.2 | 1,523,100 |
| 23/11 | 2,955 | 3,050 | 2,667 | 2,902 | -29 | -1.0 | 2,042,900 |
| 23/10 | 2,914 | 2,949 | 2,780 | 2,931 | -7 | -0.2 | 1,533,400 |
| 23/09 | 2,766 | 3,035 | 2,759 | 2,938 | +192 | +7.0 | 1,933,800 |
| 23/08 | 2,717 | 2,758 | 2,581 | 2,746 | +24 | +0.9 | 1,915,100 |
| 23/07 | 2,671 | 2,747 | 2,590 | 2,722 | +45 | +1.7 | 1,408,100 |
| 23/06 | 2,539 | 2,720 | 2,519 | 2,677 | +138 | +5.4 | 2,189,700 |
| 23/05 | 2,722 | 2,798 | 2,533 | 2,539 | -172 | -6.3 | 1,868,000 |
| 23/04 | 2,736 | 2,736 | 2,600 | 2,711 | +2 | +0.1 | 797,100 |
| 23/03 | 2,735 | 2,855 | 2,632 | 2,709 | -33 | -1.2 | 1,123,400 |
| 23/02 | 2,705 | 2,807 | 2,594 | 2,742 | +59 | +2.2 | 884,400 |
| 23/01 | 2,630 | 2,700 | 2,525 | 2,683 | +54 | +2.1 | 762,600 |
| 22/12 | 2,565 | 2,655 | 2,465 | 2,629 | +77 | +3.0 | 1,270,200 |
| 22/11 | 2,469 | 2,613 | 2,351 | 2,552 | +83 | +3.4 | 1,802,000 |
| 22/10 | 2,300 | 2,479 | 2,268 | 2,469 | +152 | +6.6 | 1,616,800 |
| 22/09 | 2,308 | 2,395 | 2,277 | 2,317 | -8 | -0.3 | 1,333,400 |
| 22/08 | 2,399 | 2,412 | 2,261 | 2,325 | -53 | -2.2 | 1,222,100 |
| 22/07 | 2,429 | 2,431 | 2,262 | 2,378 | -45 | -1.9 | 1,364,000 |
| 22/06 | 2,180 | 2,434 | 2,163 | 2,423 | +259 | +12.0 | 1,964,400 |
| 22/05 | 2,306 | 2,334 | 2,055 | 2,164 | -179 | -7.6 | 2,423,500 |
▶︎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
