1866東証S貸借
業種 建設業
北野建設 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
3,840 (24/06/27) | 2,921 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
3,840 (24/06/27) | 3,030 (24/02/09) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/28 | 3,550 | 3,840 | 3,530 | 3,750 | +195 | +5.5 | 31,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/30 | 2,374 | 2,388 | 2,272 | 2,334 | -56 | -2.3 | 56,500 |
9/22 | 2,339 | 2,390 | 2,339 | 2,390 | +52 | +2.2 | 27,100 |
9/16 | 2,400 | 2,405 | 2,330 | 2,338 | -62 | -2.6 | 64,100 |
9/9 | 2,274 | 2,410 | 2,274 | 2,400 | +123 | +5.4 | 106,700 |
9/2 | 2,099 | 2,317 | 2,080 | 2,277 | +186 | +8.9 | 157,700 |
8/26 | 2,098 | 2,114 | 2,080 | 2,091 | -7 | -0.3 | 16,900 |
8/19 | 2,092 | 2,133 | 2,080 | 2,098 | +6 | +0.3 | 24,300 |
8/12 | 2,190 | 2,190 | 2,083 | 2,092 | -98 | -4.5 | 24,200 |
8/5 | 2,219 | 2,219 | 2,183 | 2,190 | -27 | -1.2 | 7,500 |
7/29 | 2,119 | 2,217 | 2,119 | 2,217 | +85 | +4.0 | 24,800 |
7/22 | 2,141 | 2,146 | 2,114 | 2,132 | +10 | +0.5 | 13,700 |
7/15 | 2,140 | 2,140 | 2,097 | 2,122 | 0 | 0.0 | 11,800 |
7/8 | 2,174 | 2,174 | 2,093 | 2,122 | -20 | -0.9 | 27,500 |
7/1 | 2,100 | 2,151 | 2,100 | 2,142 | -20 | -0.9 | 21,200 |
6/24 | 2,165 | 2,165 | 2,136 | 2,162 | +10 | +0.5 | 11,800 |
6/17 | 2,102 | 2,226 | 2,050 | 2,152 | +49 | +2.3 | 25,300 |
6/10 | 2,118 | 2,158 | 2,101 | 2,103 | -15 | -0.7 | 14,300 |
6/3 | 2,122 | 2,242 | 2,108 | 2,118 | -4 | -0.2 | 30,800 |
5/27 | 2,057 | 2,127 | 2,052 | 2,122 | +65 | +3.2 | 12,800 |
5/20 | 2,091 | 2,116 | 2,050 | 2,057 | -38 | -1.8 | 49,100 |
5/13 | 2,117 | 2,132 | 2,050 | 2,095 | -19 | -0.9 | 18,000 |
5/6 | 2,103 | 2,130 | 2,079 | 2,114 | -26 | -1.2 | 4,500 |
4/28 | 2,062 | 2,156 | 2,050 | 2,140 | +79 | +3.8 | 24,800 |
4/22 | 2,134 | 2,152 | 2,061 | 2,061 | -73 | -3.4 | 11,600 |
4/15 | 2,186 | 2,195 | 2,071 | 2,134 | -65 | -3.0 | 24,700 |
4/8 | 2,162 | 2,199 | 2,080 | 2,199 | +52 | +2.4 | 18,400 |
4/1 | 2,253 | 2,264 | 2,112 | 2,147 | -98 | -4.4 | 26,200 |
3/25 | 2,194 | 2,255 | 2,193 | 2,245 | +52 | +2.4 | 14,100 |
3/18 | 2,152 | 2,209 | 2,151 | 2,193 | +36 | +1.7 | 13,300 |
3/11 | 2,172 | 2,193 | 2,105 | 2,157 | -13 | -0.6 | 15,500 |
▶︎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