！決算発表予定日 2024/05/10
1867東証S貸借
業種 建設業
植木組 株価時系列データ
PTS
1,640
円
(21:39)
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 |
|---|---|
| 1,824 (24/02/09) | 1,262 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,824 (24/02/09) | 1,525 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,579 | 1,703 | 1,560 | 1,626 | +47 | +3.0 | 126,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,602 | 1,607 | 1,561 | 1,579 | -23 | -1.4 | 11,100 |
| 4/24 | 1,575 | 1,607 | 1,564 | 1,602 | +35 | +2.2 | 9,700 |
| 4/23 | 1,551 | 1,579 | 1,551 | 1,567 | +6 | +0.4 | 10,400 |
| 4/22 | 1,568 | 1,578 | 1,560 | 1,561 | -9 | -0.6 | 6,400 |
| 4/19 | 1,562 | 1,573 | 1,525 | 1,570 | +7 | +0.5 | 14,400 |
| 4/18 | 1,552 | 1,565 | 1,547 | 1,563 | +11 | +0.7 | 4,900 |
| 4/17 | 1,568 | 1,569 | 1,544 | 1,552 | -11 | -0.7 | 17,300 |
| 4/16 | 1,597 | 1,597 | 1,563 | 1,563 | -43 | -2.7 | 14,800 |
| 4/15 | 1,592 | 1,617 | 1,591 | 1,606 | +11 | +0.7 | 7,300 |
| 4/12 | 1,624 | 1,630 | 1,595 | 1,595 | -30 | -1.9 | 9,600 |
| 4/11 | 1,630 | 1,631 | 1,603 | 1,625 | -5 | -0.3 | 6,500 |
| 4/10 | 1,571 | 1,641 | 1,571 | 1,630 | +52 | +3.3 | 14,400 |
| 4/9 | 1,562 | 1,586 | 1,560 | 1,578 | +16 | +1.0 | 9,600 |
| 4/8 | 1,585 | 1,586 | 1,562 | 1,562 | -7 | -0.5 | 9,700 |
| 4/5 | 1,590 | 1,595 | 1,555 | 1,569 | -35 | -2.2 | 15,000 |
| 4/4 | 1,614 | 1,614 | 1,598 | 1,604 | -8 | -0.5 | 5,800 |
| 4/3 | 1,577 | 1,620 | 1,576 | 1,612 | +34 | +2.2 | 8,700 |
| 4/2 | 1,610 | 1,610 | 1,578 | 1,578 | -32 | -2.0 | 11,800 |
| 4/1 | 1,655 | 1,655 | 1,610 | 1,610 | -45 | -2.7 | 11,600 |
| 3/29 | 1,650 | 1,677 | 1,650 | 1,655 | +5 | +0.3 | 6,200 |
| 3/28 | 1,650 | 1,661 | 1,631 | 1,650 | -16 | -1.0 | 13,700 |
| 3/27 | 1,697 | 1,697 | 1,662 | 1,666 | -24 | -1.4 | 27,400 |
| 3/26 | 1,709 | 1,709 | 1,687 | 1,690 | -35 | -2.0 | 8,100 |
| 3/25 | 1,717 | 1,726 | 1,706 | 1,725 | +15 | +0.9 | 10,400 |
| 3/22 | 1,727 | 1,728 | 1,692 | 1,710 | -17 | -1.0 | 14,500 |
| 3/21 | 1,714 | 1,728 | 1,703 | 1,727 | +14 | +0.8 | 12,000 |
| 3/19 | 1,696 | 1,713 | 1,687 | 1,713 | +16 | +0.9 | 10,200 |
| 3/18 | 1,702 | 1,707 | 1,686 | 1,697 | +2 | +0.1 | 10,000 |
| 3/15 | 1,701 | 1,706 | 1,681 | 1,695 | -6 | -0.4 | 11,600 |
| 3/14 | 1,701 | 1,713 | 1,700 | 1,701 | 0 | 0.0 | 3,800 |
▶︎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