！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
3,726.5
円
(09:42)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,680 | 3,775 | 3,665 | 3,730 | +80 | +2.2 | 326,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,720 | 3,780 | 3,630 | 3,650 | -90 | -2.4 | 556,100 |
| 4/12 | 3,820 | 3,845 | 3,735 | 3,740 | -80 | -2.1 | 486,300 |
| 4/5 | 3,965 | 3,970 | 3,765 | 3,820 | -155 | -3.9 | 790,400 |
| 3/29 | 4,330 | 4,400 | 3,905 | 3,975 | -345 | -8.0 | 1,955,800 |
| 3/22 | 4,285 | 4,395 | 4,220 | 4,320 | +50 | +1.2 | 744,200 |
| 3/15 | 4,345 | 4,365 | 4,185 | 4,270 | -105 | -2.4 | 570,000 |
| 3/8 | 4,350 | 4,390 | 4,285 | 4,375 | +30 | +0.7 | 557,100 |
| 3/1 | 4,220 | 4,430 | 4,200 | 4,345 | +135 | +3.2 | 760,400 |
| 2/22 | 4,045 | 4,210 | 4,045 | 4,210 | +140 | +3.4 | 317,600 |
| 2/16 | 4,110 | 4,150 | 4,025 | 4,070 | -45 | -1.1 | 473,800 |
| 2/9 | 4,360 | 4,360 | 4,110 | 4,115 | -235 | -5.4 | 674,400 |
| 2/2 | 4,290 | 4,440 | 4,290 | 4,350 | +85 | +2.0 | 631,500 |
| 1/26 | 4,175 | 4,300 | 4,160 | 4,265 | +105 | +2.5 | 516,700 |
| 1/19 | 4,120 | 4,250 | 4,120 | 4,160 | +40 | +1.0 | 533,800 |
| 1/12 | 4,080 | 4,160 | 4,030 | 4,120 | +50 | +1.2 | 541,000 |
| 1/5 | 3,915 | 4,070 | 3,895 | 4,070 | +210 | +5.4 | 365,200 |
| 12/29 | 3,655 | 3,870 | 3,610 | 3,860 | +225 | +6.2 | 489,500 |
| 12/22 | 3,590 | 3,655 | 3,550 | 3,635 | +20 | +0.6 | 327,300 |
| 12/15 | 3,685 | 3,710 | 3,610 | 3,615 | -30 | -0.8 | 366,400 |
| 12/8 | 3,710 | 3,740 | 3,635 | 3,645 | -50 | -1.4 | 466,300 |
| 12/1 | 3,715 | 3,730 | 3,655 | 3,695 | -10 | -0.3 | 298,800 |
| 11/24 | 3,710 | 3,710 | 3,620 | 3,705 | 0 | 0.0 | 237,000 |
| 11/17 | 3,680 | 3,750 | 3,640 | 3,705 | +55 | +1.5 | 457,900 |
| 11/10 | 3,590 | 3,650 | 3,500 | 3,650 | +95 | +2.7 | 428,700 |
| 11/2 | 3,560 | 3,590 | 3,495 | 3,555 | -15 | -0.4 | 334,500 |
| 10/27 | 3,575 | 3,575 | 3,460 | 3,570 | -15 | -0.4 | 291,900 |
| 10/20 | 3,575 | 3,605 | 3,530 | 3,585 | 0 | 0.0 | 232,300 |
| 10/13 | 3,590 | 3,615 | 3,575 | 3,585 | +20 | +0.6 | 237,000 |
| 10/6 | 3,620 | 3,670 | 3,435 | 3,565 | -25 | -0.7 | 457,100 |
| 9/29 | 3,695 | 3,720 | 3,585 | 3,590 | -85 | -2.3 | 485,200 |
▶︎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