！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,750 | 3,775 | 3,705 | 3,720 | -25 | -0.7 | 184,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,695 | 3,720 | 3,585 | 3,590 | -85 | -2.3 | 485,200 |
| 9/22 | 3,680 | 3,740 | 3,655 | 3,675 | +5 | +0.1 | 380,000 |
| 9/15 | 3,670 | 3,690 | 3,620 | 3,670 | +10 | +0.3 | 312,300 |
| 9/8 | 3,655 | 3,690 | 3,630 | 3,660 | +40 | +1.1 | 303,900 |
| 9/1 | 3,485 | 3,620 | 3,470 | 3,620 | +140 | +4.0 | 272,100 |
| 8/25 | 3,430 | 3,480 | 3,425 | 3,480 | +40 | +1.2 | 190,300 |
| 8/18 | 3,455 | 3,465 | 3,395 | 3,440 | +10 | +0.3 | 248,900 |
| 8/10 | 3,485 | 3,505 | 3,300 | 3,430 | -60 | -1.7 | 391,500 |
| 8/4 | 3,495 | 3,515 | 3,455 | 3,490 | +20 | +0.6 | 318,000 |
| 7/28 | 3,400 | 3,480 | 3,385 | 3,470 | +85 | +2.5 | 300,700 |
| 7/21 | 3,315 | 3,415 | 3,310 | 3,385 | +85 | +2.6 | 254,000 |
| 7/14 | 3,315 | 3,350 | 3,260 | 3,300 | -5 | -0.2 | 257,000 |
| 7/7 | 3,285 | 3,370 | 3,280 | 3,305 | +45 | +1.4 | 437,900 |
| 6/30 | 3,190 | 3,315 | 3,170 | 3,260 | +80 | +2.5 | 433,700 |
| 6/23 | 3,200 | 3,235 | 3,170 | 3,180 | -25 | -0.8 | 282,600 |
| 6/16 | 3,185 | 3,235 | 3,175 | 3,205 | +15 | +0.5 | 327,100 |
| 6/9 | 3,185 | 3,200 | 3,140 | 3,190 | +45 | +1.4 | 301,400 |
| 6/2 | 3,155 | 3,160 | 3,095 | 3,145 | +10 | +0.3 | 266,700 |
| 5/26 | 3,180 | 3,230 | 3,135 | 3,135 | -40 | -1.3 | 302,300 |
| 5/19 | 3,150 | 3,230 | 3,130 | 3,175 | +25 | +0.8 | 354,500 |
| 5/12 | 3,130 | 3,200 | 3,090 | 3,150 | +40 | +1.3 | 315,100 |
| 5/2 | 3,130 | 3,145 | 3,095 | 3,110 | -10 | -0.3 | 87,200 |
| 4/28 | 3,085 | 3,125 | 3,055 | 3,120 | +35 | +1.1 | 243,400 |
| 4/21 | 3,100 | 3,125 | 3,050 | 3,085 | +10 | +0.3 | 231,200 |
| 4/14 | 3,035 | 3,120 | 2,995 | 3,075 | +50 | +1.7 | 332,200 |
| 4/7 | 3,120 | 3,150 | 2,990 | 3,025 | -90 | -2.9 | 428,300 |
| 3/31 | 3,370 | 3,370 | 3,070 | 3,115 | -225 | -6.7 | 957,700 |
| 3/24 | 3,280 | 3,340 | 3,220 | 3,340 | +30 | +0.9 | 404,500 |
| 3/17 | 3,450 | 3,450 | 3,275 | 3,310 | -185 | -5.3 | 768,400 |
| 3/10 | 3,400 | 3,530 | 3,370 | 3,495 | +125 | +3.7 | 448,100 |
▶︎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