！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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,735 | 3,750 | 3,710 | 3,735 | -20 | -0.5 | 75,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 4,245 | 4,335 | 4,185 | 4,325 | +55 | +1.3 | 151,700 |
| 3/11 | 4,345 | 4,355 | 4,240 | 4,270 | -105 | -2.4 | 175,400 |
| 3/8 | 4,300 | 4,380 | 4,300 | 4,375 | +40 | +0.9 | 124,900 |
| 3/7 | 4,385 | 4,390 | 4,320 | 4,335 | -35 | -0.8 | 112,900 |
| 3/6 | 4,335 | 4,385 | 4,300 | 4,370 | +35 | +0.8 | 87,800 |
| 3/5 | 4,290 | 4,355 | 4,285 | 4,335 | +45 | +1.1 | 88,200 |
| 3/4 | 4,350 | 4,375 | 4,290 | 4,290 | -55 | -1.3 | 143,300 |
| 3/1 | 4,375 | 4,385 | 4,340 | 4,345 | -50 | -1.1 | 135,800 |
| 2/29 | 4,400 | 4,405 | 4,345 | 4,395 | +35 | +0.8 | 170,900 |
| 2/28 | 4,320 | 4,430 | 4,315 | 4,360 | +75 | +1.8 | 253,500 |
| 2/27 | 4,235 | 4,300 | 4,225 | 4,285 | +55 | +1.3 | 121,200 |
| 2/26 | 4,220 | 4,235 | 4,200 | 4,230 | +20 | +0.5 | 79,000 |
| 2/22 | 4,190 | 4,210 | 4,170 | 4,210 | +45 | +1.1 | 75,400 |
| 2/21 | 4,170 | 4,190 | 4,140 | 4,165 | 0 | 0.0 | 68,900 |
| 2/20 | 4,170 | 4,190 | 4,140 | 4,165 | +15 | +0.4 | 90,400 |
| 2/19 | 4,045 | 4,155 | 4,045 | 4,150 | +80 | +2.0 | 82,900 |
| 2/16 | 4,055 | 4,095 | 4,040 | 4,070 | +30 | +0.7 | 104,100 |
| 2/15 | 4,085 | 4,095 | 4,025 | 4,040 | -20 | -0.5 | 98,500 |
| 2/14 | 4,105 | 4,110 | 4,045 | 4,060 | -60 | -1.5 | 125,200 |
| 2/13 | 4,110 | 4,150 | 4,080 | 4,120 | +5 | +0.1 | 146,000 |
| 2/9 | 4,185 | 4,265 | 4,110 | 4,115 | -130 | -3.1 | 239,600 |
| 2/8 | 4,285 | 4,290 | 4,235 | 4,245 | -40 | -0.9 | 127,500 |
| 2/7 | 4,270 | 4,305 | 4,260 | 4,285 | -20 | -0.5 | 103,700 |
| 2/6 | 4,300 | 4,355 | 4,300 | 4,305 | -10 | -0.2 | 85,100 |
| 2/5 | 4,360 | 4,360 | 4,300 | 4,315 | -35 | -0.8 | 118,500 |
| 2/2 | 4,395 | 4,395 | 4,330 | 4,350 | -40 | -0.9 | 117,600 |
| 2/1 | 4,440 | 4,440 | 4,370 | 4,390 | -35 | -0.8 | 187,200 |
| 1/31 | 4,375 | 4,440 | 4,370 | 4,425 | +50 | +1.1 | 105,800 |
| 1/30 | 4,375 | 4,385 | 4,330 | 4,375 | +25 | +0.6 | 106,000 |
| 1/29 | 4,290 | 4,355 | 4,290 | 4,350 | +85 | +2.0 | 114,900 |
▶︎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