！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) | 3,090 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,760 | 3,765 | 3,705 | 3,720 | -35 | -0.9 | 110,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,290 | 2,322 | 2,252 | 2,277 | -23 | -1.0 | 714,800 |
| 21/09 | 2,255 | 2,377 | 2,225 | 2,300 | +65 | +2.9 | 1,059,200 |
| 21/08 | 2,365 | 2,397 | 2,185 | 2,235 | -117 | -5.0 | 779,000 |
| 21/07 | 2,260 | 2,415 | 2,245 | 2,352 | +97 | +4.3 | 841,400 |
| 21/06 | 2,265 | 2,317 | 2,207 | 2,255 | +13 | +0.6 | 870,600 |
| 21/05 | 2,245 | 2,325 | 2,175 | 2,242 | +20 | +0.9 | 874,800 |
| 21/04 | 2,237 | 2,370 | 2,185 | 2,222 | -18 | -0.8 | 1,433,200 |
| 21/03 | 2,305 | 2,595 | 2,240 | 2,240 | -50 | -2.2 | 3,539,800 |
| 21/02 | 2,115 | 2,390 | 2,110 | 2,290 | +173 | +8.2 | 1,990,600 |
| 21/01 | 2,007 | 2,160 | 1,965 | 2,117 | +127 | +6.4 | 1,483,000 |
| 20/12 | 1,985 | 2,027 | 1,925 | 1,990 | +3 | +0.2 | 1,766,200 |
| 20/11 | 2,017 | 2,220 | 1,987 | 1,987 | -25 | -1.2 | 1,754,200 |
| 20/10 | 2,055 | 2,125 | 1,992 | 2,012 | -40 | -2.0 | 723,400 |
| 20/09 | 2,237 | 2,240 | 2,042 | 2,052 | -165 | -7.4 | 1,353,000 |
| 20/08 | 1,947 | 2,300 | 1,892 | 2,217 | +282 | +14.6 | 1,229,000 |
| 20/07 | 2,055 | 2,150 | 1,935 | 1,935 | -132 | -6.4 | 1,122,000 |
| 20/06 | 2,100 | 2,235 | 2,050 | 2,067 | -48 | -2.3 | 1,491,000 |
| 20/05 | 1,722 | 2,205 | 1,672 | 2,115 | +390 | +22.6 | 1,972,200 |
| 20/04 | 1,865 | 1,920 | 1,505 | 1,725 | -162 | -8.6 | 4,408,000 |
| 20/03 | 2,192 | 2,390 | 1,657 | 1,887 | -338 | -15.2 | 5,744,800 |
| 20/02 | 2,325 | 2,655 | 2,190 | 2,225 | -130 | -5.5 | 1,800,400 |
| 20/01 | 2,337 | 2,490 | 2,310 | 2,355 | -17 | -0.7 | 1,535,000 |
| 19/12 | 2,175 | 2,407 | 2,155 | 2,372 | +197 | +9.1 | 1,439,200 |
| 19/11 | 2,017 | 2,292 | 1,997 | 2,175 | +138 | +6.8 | 2,247,400 |
| 19/10 | 1,925 | 2,050 | 1,882 | 2,037 | +117 | +6.1 | 1,738,200 |
| 19/09 | 1,760 | 2,025 | 1,710 | 1,920 | +145 | +8.2 | 1,745,800 |
| 19/08 | 1,737 | 1,840 | 1,687 | 1,775 | +35 | +2.0 | 2,004,000 |
| 19/07 | 1,765 | 1,885 | 1,732 | 1,740 | 0 | 0.0 | 1,553,000 |
| 19/06 | 1,740 | 1,817 | 1,690 | 1,740 | -17 | -1.0 | 2,063,000 |
| 19/05 | 1,236 | 1,937 | 1,156 | 1,757 | +525 | +42.6 | 6,868,600 |
▶︎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