！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
取引時間外
(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) | 3,090 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,720 | 3,730 | 3,705 | 3,720 | 0 | 0.0 | 31,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 4,225 | 4,300 | 4,215 | 4,265 | +50 | +1.2 | 171,500 |
| 1/25 | 4,195 | 4,225 | 4,185 | 4,215 | +35 | +0.8 | 71,600 |
| 1/24 | 4,205 | 4,210 | 4,165 | 4,180 | -40 | -1.0 | 100,700 |
| 1/23 | 4,205 | 4,235 | 4,200 | 4,220 | +25 | +0.6 | 97,300 |
| 1/22 | 4,175 | 4,205 | 4,160 | 4,195 | +35 | +0.8 | 75,600 |
| 1/19 | 4,195 | 4,220 | 4,150 | 4,160 | -25 | -0.6 | 83,800 |
| 1/18 | 4,190 | 4,230 | 4,180 | 4,185 | -5 | -0.1 | 87,100 |
| 1/17 | 4,190 | 4,250 | 4,180 | 4,190 | +30 | +0.7 | 144,900 |
| 1/16 | 4,190 | 4,190 | 4,135 | 4,160 | -15 | -0.4 | 123,800 |
| 1/15 | 4,120 | 4,190 | 4,120 | 4,175 | +55 | +1.3 | 94,200 |
| 1/12 | 4,135 | 4,160 | 4,090 | 4,120 | +15 | +0.4 | 130,500 |
| 1/11 | 4,085 | 4,145 | 4,085 | 4,105 | +50 | +1.2 | 136,000 |
| 1/10 | 4,050 | 4,075 | 4,030 | 4,055 | +15 | +0.4 | 108,800 |
| 1/9 | 4,080 | 4,090 | 4,030 | 4,040 | -30 | -0.7 | 165,700 |
| 1/5 | 3,995 | 4,070 | 3,945 | 4,070 | +125 | +3.2 | 209,300 |
| 1/4 | 3,915 | 3,960 | 3,895 | 3,945 | +85 | +2.2 | 155,900 |
| 12/29 | 3,840 | 3,870 | 3,825 | 3,860 | +35 | +0.9 | 155,300 |
| 12/28 | 3,725 | 3,830 | 3,710 | 3,825 | +130 | +3.5 | 156,800 |
| 12/27 | 3,645 | 3,695 | 3,640 | 3,695 | +60 | +1.7 | 95,000 |
| 12/26 | 3,615 | 3,635 | 3,610 | 3,635 | +25 | +0.7 | 38,100 |
| 12/25 | 3,655 | 3,660 | 3,610 | 3,610 | -25 | -0.7 | 44,300 |
| 12/22 | 3,645 | 3,655 | 3,625 | 3,635 | +10 | +0.3 | 58,800 |
| 12/21 | 3,620 | 3,635 | 3,600 | 3,625 | 0 | 0.0 | 50,900 |
| 12/20 | 3,645 | 3,650 | 3,625 | 3,625 | +5 | +0.1 | 55,500 |
| 12/19 | 3,610 | 3,640 | 3,595 | 3,620 | +15 | +0.4 | 64,000 |
| 12/18 | 3,590 | 3,610 | 3,550 | 3,605 | -10 | -0.3 | 98,100 |
▶︎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