！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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,701 | 1,734 | 1,701 | 1,734 | +36 | +2.1 | 16,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,736 | 1,736 | 1,698 | 1,701 | -32 | -1.9 | 4,400 |
| 3/12 | 1,716 | 1,733 | 1,681 | 1,733 | +23 | +1.4 | 8,200 |
| 3/11 | 1,748 | 1,765 | 1,689 | 1,710 | -43 | -2.5 | 14,600 |
| 3/8 | 1,713 | 1,765 | 1,713 | 1,753 | +8 | +0.5 | 12,200 |
| 3/7 | 1,761 | 1,780 | 1,733 | 1,745 | -12 | -0.7 | 10,900 |
| 3/6 | 1,726 | 1,761 | 1,720 | 1,757 | +31 | +1.8 | 12,600 |
| 3/5 | 1,687 | 1,743 | 1,685 | 1,726 | +31 | +1.8 | 11,000 |
| 3/4 | 1,735 | 1,735 | 1,691 | 1,695 | -41 | -2.4 | 13,800 |
| 3/1 | 1,738 | 1,753 | 1,716 | 1,736 | +1 | +0.1 | 9,300 |
| 2/29 | 1,721 | 1,746 | 1,705 | 1,735 | +11 | +0.6 | 7,800 |
| 2/28 | 1,743 | 1,758 | 1,724 | 1,724 | -7 | -0.4 | 7,100 |
| 2/27 | 1,743 | 1,775 | 1,731 | 1,731 | -26 | -1.5 | 6,800 |
| 2/26 | 1,771 | 1,775 | 1,750 | 1,757 | -18 | -1.0 | 13,600 |
| 2/22 | 1,794 | 1,798 | 1,759 | 1,775 | -19 | -1.1 | 5,100 |
| 2/21 | 1,823 | 1,824 | 1,786 | 1,794 | -23 | -1.3 | 7,600 |
| 2/20 | 1,798 | 1,822 | 1,792 | 1,817 | +19 | +1.1 | 15,800 |
| 2/19 | 1,734 | 1,798 | 1,730 | 1,798 | +64 | +3.7 | 18,000 |
| 2/16 | 1,734 | 1,747 | 1,724 | 1,734 | 0 | 0.0 | 5,200 |
| 2/15 | 1,714 | 1,747 | 1,702 | 1,734 | +19 | +1.1 | 15,800 |
| 2/14 | 1,747 | 1,758 | 1,709 | 1,715 | -61 | -3.4 | 35,000 |
| 2/13 | 1,779 | 1,802 | 1,771 | 1,776 | +10 | +0.6 | 19,800 |
| 2/9 | 1,800 | 1,824 | 1,766 | 1,766 | -43 | -2.4 | 20,900 |
| 2/8 | 1,764 | 1,817 | 1,722 | 1,809 | +52 | +3.0 | 56,000 |
| 2/7 | 1,738 | 1,779 | 1,731 | 1,757 | +19 | +1.1 | 22,600 |
| 2/6 | 1,730 | 1,758 | 1,727 | 1,738 | -5 | -0.3 | 18,300 |
| 2/5 | 1,731 | 1,750 | 1,710 | 1,743 | +28 | +1.6 | 28,400 |
▶︎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