1835東証P貸借
業種 建設業
東鉄工業 株価時系列データ
PTS
3,164.5
円
(15:23)
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 | 3,165 | -135 | -4.1 | 1,143,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,215 | 3,440 | 3,115 | 3,395 | +200 | +6.3 | 949,500 |
| 19/09 | 3,065 | 3,340 | 3,005 | 3,195 | +105 | +3.4 | 902,300 |
| 19/08 | 2,971 | 3,105 | 2,713 | 3,090 | +95 | +3.2 | 991,600 |
| 19/07 | 2,998 | 3,115 | 2,922 | 2,995 | +67 | +2.3 | 825,600 |
| 19/06 | 2,953 | 3,150 | 2,906 | 2,928 | -60 | -2.0 | 761,200 |
| 19/05 | 3,285 | 3,290 | 2,928 | 2,988 | -267 | -8.2 | 1,356,900 |
| 19/04 | 3,135 | 3,300 | 2,978 | 3,255 | +205 | +6.7 | 903,600 |
| 19/03 | 3,020 | 3,150 | 2,874 | 3,050 | +15 | +0.5 | 878,600 |
| 19/02 | 2,901 | 3,065 | 2,826 | 3,035 | +106 | +3.6 | 795,900 |
| 19/01 | 2,974 | 3,065 | 2,854 | 2,929 | -111 | -3.7 | 1,098,800 |
| 18/12 | 3,395 | 3,395 | 2,725 | 3,040 | -300 | -9.0 | 1,282,200 |
| 18/11 | 2,761 | 3,430 | 2,748 | 3,340 | +553 | +19.8 | 1,964,200 |
| 18/10 | 2,921 | 2,948 | 2,660 | 2,787 | -134 | -4.6 | 1,675,800 |
| 18/09 | 2,980 | 3,150 | 2,845 | 2,921 | -62 | -2.1 | 1,583,200 |
| 18/08 | 3,350 | 3,370 | 2,853 | 2,983 | -402 | -11.9 | 1,723,500 |
| 18/07 | 3,550 | 3,550 | 3,300 | 3,385 | -145 | -4.1 | 1,518,500 |
| 18/06 | 3,415 | 3,560 | 3,235 | 3,530 | +90 | +2.6 | 1,774,100 |
| 18/05 | 3,310 | 3,655 | 3,255 | 3,440 | +170 | +5.2 | 1,895,900 |
| 18/04 | 3,260 | 3,300 | 3,075 | 3,270 | +10 | +0.3 | 1,643,100 |
| 18/03 | 3,385 | 3,615 | 3,165 | 3,260 | -145 | -4.3 | 2,317,100 |
| 18/02 | 3,545 | 3,650 | 3,040 | 3,405 | -130 | -3.7 | 2,298,400 |
| 18/01 | 3,710 | 3,810 | 3,535 | 3,535 | -205 | -5.5 | 1,346,400 |
| 17/12 | 3,675 | 3,820 | 3,630 | 3,740 | +65 | +1.8 | 1,174,300 |
| 17/11 | 3,830 | 3,905 | 3,475 | 3,675 | -115 | -3.0 | 2,103,500 |
| 17/10 | 3,700 | 3,805 | 3,500 | 3,790 | +85 | +2.3 | 1,671,300 |
| 17/09 | 3,600 | 3,720 | 3,460 | 3,705 | +110 | +3.1 | 1,351,700 |
| 17/08 | 3,425 | 3,630 | 3,370 | 3,595 | +150 | +4.4 | 1,595,800 |
| 17/07 | 3,415 | 3,545 | 3,350 | 3,445 | +10 | +0.3 | 1,284,500 |
| 17/06 | 3,500 | 3,565 | 3,380 | 3,435 | -30 | -0.9 | 1,410,200 |
| 17/05 | 3,245 | 3,580 | 3,180 | 3,465 | +240 | +7.4 | 2,676,300 |
▶︎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
