！決算発表予定日 2024/05/14
1852東証P貸借
業種 建設業
淺沼組 株価時系列データ
PTS
3,751.5
円
(13:56)
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 |
|---|---|
| 4,440 (24/01/31) | 3,055 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,440 (24/01/31) | 3,630 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,755 | 3,760 | 3,735 | 3,750 | -10 | -0.3 | 40,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,745 | 3,775 | 3,715 | 3,760 | +30 | +0.8 | 79,400 |
| 4/22 | 3,680 | 3,730 | 3,665 | 3,730 | +80 | +2.2 | 101,200 |
| 4/19 | 3,710 | 3,710 | 3,630 | 3,650 | -55 | -1.5 | 95,400 |
| 4/18 | 3,650 | 3,710 | 3,635 | 3,705 | +50 | +1.4 | 101,300 |
| 4/17 | 3,680 | 3,685 | 3,630 | 3,655 | -35 | -1.0 | 130,300 |
| 4/16 | 3,745 | 3,745 | 3,680 | 3,690 | -75 | -2.0 | 134,200 |
| 4/15 | 3,720 | 3,780 | 3,720 | 3,765 | +25 | +0.7 | 94,900 |
| 4/12 | 3,770 | 3,775 | 3,735 | 3,740 | -35 | -0.9 | 152,000 |
| 4/11 | 3,790 | 3,790 | 3,760 | 3,775 | -25 | -0.7 | 99,500 |
| 4/10 | 3,805 | 3,815 | 3,795 | 3,800 | -15 | -0.4 | 62,000 |
| 4/9 | 3,830 | 3,845 | 3,795 | 3,815 | 0 | 0.0 | 70,700 |
| 4/8 | 3,820 | 3,830 | 3,790 | 3,815 | -5 | -0.1 | 102,100 |
| 4/5 | 3,790 | 3,840 | 3,785 | 3,820 | -10 | -0.3 | 73,800 |
| 4/4 | 3,845 | 3,855 | 3,810 | 3,830 | -15 | -0.4 | 74,200 |
| 4/3 | 3,780 | 3,870 | 3,765 | 3,845 | +45 | +1.2 | 145,200 |
| 4/2 | 3,875 | 3,875 | 3,795 | 3,800 | -50 | -1.3 | 166,000 |
| 4/1 | 3,965 | 3,970 | 3,850 | 3,850 | -125 | -3.1 | 331,200 |
| 3/29 | 4,015 | 4,050 | 3,970 | 3,975 | -5 | -0.1 | 229,800 |
| 3/28 | 4,120 | 4,135 | 3,905 | 3,980 | -395 | -9.0 | 958,600 |
| 3/27 | 4,355 | 4,400 | 4,345 | 4,375 | +15 | +0.3 | 425,200 |
| 3/26 | 4,350 | 4,375 | 4,330 | 4,360 | 0 | 0.0 | 177,300 |
| 3/25 | 4,330 | 4,365 | 4,295 | 4,360 | +40 | +0.9 | 164,900 |
| 3/22 | 4,370 | 4,395 | 4,285 | 4,320 | -15 | -0.4 | 265,800 |
| 3/21 | 4,305 | 4,340 | 4,295 | 4,335 | +50 | +1.2 | 167,700 |
| 3/19 | 4,260 | 4,285 | 4,220 | 4,285 | +20 | +0.5 | 178,200 |
| 3/18 | 4,285 | 4,310 | 4,260 | 4,265 | -5 | -0.1 | 132,500 |
| 3/15 | 4,255 | 4,285 | 4,250 | 4,270 | -10 | -0.2 | 66,400 |
| 3/14 | 4,255 | 4,280 | 4,230 | 4,280 | 0 | 0.0 | 77,500 |
| 3/13 | 4,340 | 4,365 | 4,265 | 4,280 | -45 | -1.0 | 99,000 |
| 3/12 | 4,245 | 4,335 | 4,185 | 4,325 | +55 | +1.3 | 151,700 |
▶︎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