1852東証P貸借
業種 建設業
淺沼組 株価時系列データ
PTS
3,980
円
(14:59)
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) | 2,990 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
4,440 (24/01/31) | 2,956 (23/01/05) |
今年株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2024 | 3,915 | 4,440 | 3,895 | 3,975 | +115 | +3.0 | 8,641,500 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2023 | 3,030 | 3,870 | 2,956 | 3,860 | +840 | +27.8 | 18,021,000 |
2022 | 2,745 | 3,045 | 2,432 | 3,020 | +270 | +9.8 | 24,186,200 |
2021 | 2,007 | 2,815 | 1,965 | 2,750 | +760 | +38.2 | 19,436,400 |
2020 | 2,337 | 2,655 | 1,505 | 1,990 | -382 | -16.1 | 24,899,200 |
2019 | 1,350 | 2,407 | 1,115 | 2,372 | +1,008 | +73.9 | 23,783,200 |
2018 | 2,055 | 2,385 | 1,302 | 1,364 | -676 | -33.1 | 24,042,600 |
2017 | 1,935 | 2,210 | 1,445 | 2,040 | +125 | +6.5 | 27,248,800 |
2016 | 1,560 | 2,015 | 905 | 1,915 | +355 | +22.8 | 36,755,600 |
2015 | 795 | 1,755 | 730 | 1,560 | +770 | +97.5 | 133,019,400 |
2014 | 870 | 920 | 560 | 790 | -85 | -9.7 | 35,810,000 |
2013 | 400 | 1,030 | 305 | 875 | +485 | +124.4 | 164,386,200 |
2012 | 310 | 440 | 240 | 390 | +75 | +23.8 | 18,615,600 |
2011 | 270 | 735 | 270 | 315 | +45 | +16.7 | 47,784,800 |
2010 | 325 | 465 | 230 | 270 | -55 | -16.9 | 16,335,800 |
2009 | 290 | 580 | 250 | 325 | +40 | +14.0 | 15,067,000 |
2008 | 725 | 930 | 235 | 285 | -495 | -63.5 | 10,757,400 |
2007 | 935 | 1,185 | 705 | 780 | -145 | -15.7 | 3,387,400 |
2006 | 1,580 | 1,620 | 850 | 925 | -635 | -40.7 | 5,185,400 |
2005 | 1,060 | 1,720 | 1,060 | 1,560 | +515 | +49.3 | 10,402,400 |
2004 | 775 | 1,260 | 765 | 1,045 | +290 | +38.4 | 6,846,600 |
2003 | 445 | 1,040 | 440 | 755 | +310 | +69.7 | 7,238,800 |
2002 | 505 | 650 | 395 | 445 | -60 | -11.9 | 2,153,800 |
2001 | 610 | 905 | 390 | 505 | -155 | -23.5 | 1,922,600 |
2000 | 780 | 990 | 625 | 660 | -115 | -14.8 | 1,596,600 |
1999 | 855 | 1,350 | 750 | 775 | -80 | -9.4 | 2,185,400 |
1998 | 820 | 1,450 | 710 | 855 | +60 | +7.6 | 1,563,200 |
1997 | 2,130 | 2,175 | 705 | 795 | -1,330 | -62.6 | 1,879,000 |
1996 | 2,850 | 3,655 | 2,125 | 2,125 | -625 | -22.7 | 3,189,400 |
1995 | 2,530 | 4,430 | 1,950 | 2,750 | +250 | +10.0 | 5,184,000 |
1994 | 2,590 | 3,250 | 2,400 | 2,500 | +10 | +0.4 | 1,948,200 |
▶︎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