1847東証S信用
業種 建設業
イチケン 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 |
---|---|
2,657 (24/03/27) | 1,871 (23/06/08) |
年初来高値 | 年初来安値 |
---|---|
2,657 (24/03/27) | 2,286 (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) |
---|---|---|---|---|---|---|---|
6/3 | 2,587 | 2,600 | 2,581 | 2,591 | +4 | +0.2 | 11,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/2 | 2,014 | 2,186 | 1,996 | 2,147 | +104 | +5.1 | 171,000 |
10/27 | 2,024 | 2,043 | 1,983 | 2,043 | +10 | +0.5 | 68,900 |
10/20 | 2,015 | 2,058 | 2,012 | 2,033 | +7 | +0.4 | 48,700 |
10/13 | 2,040 | 2,090 | 2,014 | 2,026 | -10 | -0.5 | 56,600 |
10/6 | 2,088 | 2,122 | 1,982 | 2,036 | -51 | -2.4 | 105,500 |
9/29 | 2,159 | 2,160 | 2,082 | 2,087 | -53 | -2.5 | 107,200 |
9/22 | 2,145 | 2,160 | 2,120 | 2,140 | +1 | +0.1 | 97,900 |
9/15 | 2,090 | 2,145 | 2,090 | 2,139 | +49 | +2.3 | 80,300 |
9/8 | 2,082 | 2,099 | 2,074 | 2,090 | +17 | +0.8 | 72,600 |
9/1 | 2,055 | 2,075 | 2,049 | 2,073 | +18 | +0.9 | 44,900 |
8/25 | 2,020 | 2,055 | 2,004 | 2,055 | +37 | +1.8 | 57,400 |
8/18 | 2,066 | 2,089 | 2,015 | 2,018 | -48 | -2.3 | 71,800 |
8/10 | 2,062 | 2,097 | 2,016 | 2,066 | +4 | +0.2 | 77,900 |
8/4 | 2,054 | 2,065 | 2,002 | 2,062 | +14 | +0.7 | 82,300 |
7/28 | 2,000 | 2,057 | 1,984 | 2,048 | +46 | +2.3 | 173,100 |
7/21 | 1,932 | 2,003 | 1,932 | 2,002 | +66 | +3.4 | 78,400 |
7/14 | 1,955 | 1,980 | 1,930 | 1,936 | -19 | -1.0 | 81,700 |
7/7 | 1,965 | 1,978 | 1,941 | 1,955 | -1 | -0.1 | 80,600 |
6/30 | 1,929 | 1,961 | 1,915 | 1,956 | +43 | +2.3 | 59,600 |
6/23 | 1,916 | 1,947 | 1,901 | 1,913 | +3 | +0.2 | 78,500 |
6/16 | 1,886 | 1,919 | 1,881 | 1,910 | +31 | +1.7 | 69,400 |
6/9 | 1,890 | 1,898 | 1,871 | 1,879 | -1 | -0.1 | 74,600 |
6/2 | 1,916 | 1,916 | 1,863 | 1,880 | -7 | -0.4 | 66,500 |
5/26 | 1,911 | 1,938 | 1,887 | 1,887 | -24 | -1.3 | 105,200 |
5/19 | 1,951 | 1,986 | 1,907 | 1,911 | -40 | -2.1 | 180,200 |
5/12 | 1,930 | 1,970 | 1,930 | 1,951 | +22 | +1.1 | 114,600 |
5/2 | 1,925 | 1,930 | 1,907 | 1,929 | +9 | +0.5 | 51,600 |
4/28 | 1,873 | 1,926 | 1,873 | 1,920 | +49 | +2.6 | 167,300 |
4/21 | 1,853 | 1,880 | 1,840 | 1,871 | +26 | +1.4 | 189,100 |
4/14 | 1,791 | 1,846 | 1,785 | 1,845 | +59 | +3.3 | 171,000 |
▶︎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