！決算発表予定日 2025/02/07
1867東証S貸借
業種 建設業
植木組 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,824 (24/02/09) | 1,400 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,824 (24/02/09) | 1,400 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,599 | 1,650 | 1,594 | 1,645 | +60 | +3.8 | 23,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,571 | 1,597 | 1,566 | 1,585 | +30 | +1.9 | 13,100 |
| 1/30 | 1,577 | 1,619 | 1,554 | 1,555 | -32 | -2.0 | 98,800 |
| 1/29 | 1,588 | 1,599 | 1,584 | 1,587 | +11 | +0.7 | 10,200 |
| 1/28 | 1,585 | 1,585 | 1,575 | 1,576 | -9 | -0.6 | 11,600 |
| 1/27 | 1,585 | 1,600 | 1,582 | 1,585 | +3 | +0.2 | 8,900 |
| 1/24 | 1,591 | 1,613 | 1,578 | 1,582 | -13 | -0.8 | 5,100 |
| 1/23 | 1,606 | 1,626 | 1,595 | 1,595 | -11 | -0.7 | 4,300 |
| 1/22 | 1,581 | 1,608 | 1,581 | 1,606 | +25 | +1.6 | 6,000 |
| 1/21 | 1,566 | 1,602 | 1,559 | 1,581 | +19 | +1.2 | 12,200 |
| 1/20 | 1,558 | 1,572 | 1,547 | 1,562 | +16 | +1.0 | 9,800 |
| 1/17 | 1,563 | 1,563 | 1,543 | 1,546 | -16 | -1.0 | 18,400 |
| 1/16 | 1,578 | 1,582 | 1,562 | 1,562 | -16 | -1.0 | 15,200 |
| 1/15 | 1,585 | 1,593 | 1,575 | 1,578 | -15 | -0.9 | 17,200 |
| 1/14 | 1,584 | 1,600 | 1,572 | 1,593 | +9 | +0.6 | 12,900 |
| 1/10 | 1,581 | 1,600 | 1,581 | 1,584 | +3 | +0.2 | 7,400 |
| 1/9 | 1,615 | 1,615 | 1,577 | 1,581 | -34 | -2.1 | 8,000 |
| 1/8 | 1,625 | 1,630 | 1,611 | 1,615 | -10 | -0.6 | 7,100 |
| 1/7 | 1,655 | 1,664 | 1,625 | 1,625 | -21 | -1.3 | 12,700 |
| 1/6 | 1,630 | 1,660 | 1,626 | 1,646 | +27 | +1.7 | 12,600 |
| 12/30 | 1,610 | 1,628 | 1,610 | 1,619 | +10 | +0.6 | 6,600 |
| 12/27 | 1,586 | 1,610 | 1,586 | 1,609 | +23 | +1.5 | 13,800 |
| 12/26 | 1,574 | 1,586 | 1,572 | 1,586 | +21 | +1.3 | 7,500 |
| 12/25 | 1,559 | 1,565 | 1,559 | 1,565 | +6 | +0.4 | 6,400 |
| 12/24 | 1,552 | 1,569 | 1,552 | 1,559 | +9 | +0.6 | 5,600 |
| 12/23 | 1,545 | 1,556 | 1,545 | 1,550 | +9 | +0.6 | 11,800 |
| 12/20 | 1,540 | 1,548 | 1,534 | 1,541 | +1 | +0.1 | 10,300 |
| 12/19 | 1,534 | 1,545 | 1,534 | 1,540 | +3 | +0.2 | 4,300 |
| 12/18 | 1,536 | 1,544 | 1,536 | 1,537 | -2 | -0.1 | 3,200 |
| 12/17 | 1,540 | 1,542 | 1,535 | 1,539 | -1 | -0.1 | 4,400 |
| 12/16 | 1,544 | 1,550 | 1,538 | 1,540 | -3 | -0.2 | 5,500 |
▶︎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
