！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) | 3,050 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,440 (24/01/31) | 3,630 (24/04/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,965 | 3,970 | 3,630 | 3,650 | -325 | -8.2 | 1,928,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,375 | 4,400 | 3,905 | 3,975 | -420 | -9.6 | 3,962,900 |
| 24/02 | 4,440 | 4,440 | 4,025 | 4,395 | -30 | -0.7 | 2,395,200 |
| 24/01 | 3,915 | 4,440 | 3,895 | 4,425 | +565 | +14.6 | 2,283,400 |
| 23/12 | 3,690 | 3,870 | 3,550 | 3,860 | +165 | +4.5 | 1,699,400 |
| 23/11 | 3,575 | 3,750 | 3,500 | 3,695 | +145 | +4.1 | 1,472,100 |
| 23/10 | 3,620 | 3,670 | 3,435 | 3,550 | -40 | -1.1 | 1,453,200 |
| 23/09 | 3,570 | 3,740 | 3,565 | 3,590 | +20 | +0.6 | 1,543,000 |
| 23/08 | 3,500 | 3,580 | 3,300 | 3,570 | +80 | +2.3 | 1,285,900 |
| 23/07 | 3,285 | 3,515 | 3,260 | 3,490 | +230 | +7.1 | 1,322,900 |
| 23/06 | 3,100 | 3,315 | 3,100 | 3,260 | +140 | +4.5 | 1,429,000 |
| 23/05 | 3,130 | 3,230 | 3,090 | 3,120 | 0 | 0.0 | 1,241,600 |
| 23/04 | 3,120 | 3,150 | 2,990 | 3,120 | +5 | +0.2 | 1,235,100 |
| 23/03 | 3,340 | 3,530 | 3,070 | 3,115 | -240 | -7.2 | 2,767,800 |
| 23/02 | 3,245 | 3,400 | 3,105 | 3,355 | +100 | +3.1 | 1,159,300 |
| 23/01 | 3,030 | 3,265 | 2,956 | 3,255 | +235 | +7.8 | 1,411,700 |
| 22/12 | 2,940 | 3,045 | 2,862 | 3,020 | +100 | +3.4 | 1,248,900 |
| 22/11 | 2,737 | 2,970 | 2,724 | 2,920 | +183 | +6.7 | 1,528,400 |
| 22/10 | 2,665 | 2,842 | 2,612 | 2,737 | +61 | +2.3 | 1,445,200 |
| 22/09 | 2,809 | 2,858 | 2,634 | 2,676 | -147 | -5.2 | 2,122,100 |
| 22/08 | 2,670 | 2,923 | 2,573 | 2,823 | +152 | +5.7 | 3,102,900 |
| 22/07 | 2,695 | 2,730 | 2,635 | 2,671 | -9 | -0.3 | 1,593,100 |
| 22/06 | 2,600 | 2,730 | 2,575 | 2,680 | +60 | +2.3 | 1,205,400 |
| 22/05 | 2,550 | 2,715 | 2,475 | 2,620 | +75 | +3.0 | 2,169,400 |
| 22/04 | 2,495 | 2,635 | 2,482 | 2,545 | +50 | +2.0 | 2,076,800 |
| 22/03 | 2,710 | 2,825 | 2,432 | 2,495 | -200 | -7.4 | 3,778,400 |
| 22/02 | 2,705 | 2,735 | 2,640 | 2,695 | -10 | -0.4 | 1,530,200 |
| 22/01 | 2,745 | 2,805 | 2,605 | 2,705 | -45 | -1.6 | 2,385,400 |
| 21/12 | 2,645 | 2,755 | 2,555 | 2,750 | +120 | +4.6 | 1,789,400 |
| 21/11 | 2,285 | 2,815 | 2,245 | 2,630 | +353 | +15.5 | 4,060,600 |
| 21/10 | 2,290 | 2,322 | 2,252 | 2,277 | -23 | -1.0 | 714,800 |
▶︎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