1867東証S貸借
業種 建設業
植木組 株価時系列データ
PTS
1,543
円
(13:48)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,824 (24/02/09) | 1,400 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,544 | 1,550 | 1,535 | 1,539 | -4 | -0.3 | 11,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,537 | 1,560 | 1,531 | 1,543 | +10 | +0.7 | 42,300 |
| 12/6 | 1,535 | 1,550 | 1,515 | 1,533 | -2 | -0.1 | 28,800 |
| 11/29 | 1,562 | 1,577 | 1,533 | 1,535 | -26 | -1.7 | 33,000 |
| 11/22 | 1,557 | 1,568 | 1,543 | 1,561 | +2 | +0.1 | 17,300 |
| 11/15 | 1,577 | 1,582 | 1,550 | 1,559 | -1 | -0.1 | 23,800 |
| 11/8 | 1,510 | 1,571 | 1,491 | 1,560 | +61 | +4.1 | 30,700 |
| 11/1 | 1,469 | 1,514 | 1,469 | 1,499 | +30 | +2.0 | 79,200 |
| 10/25 | 1,521 | 1,522 | 1,465 | 1,469 | -55 | -3.6 | 59,400 |
| 10/18 | 1,541 | 1,555 | 1,521 | 1,524 | -17 | -1.1 | 22,800 |
| 10/11 | 1,597 | 1,598 | 1,502 | 1,541 | -50 | -3.1 | 75,800 |
| 10/4 | 1,560 | 1,611 | 1,555 | 1,591 | +7 | +0.4 | 33,200 |
| 9/27 | 1,641 | 1,658 | 1,584 | 1,584 | -47 | -2.9 | 113,000 |
| 9/20 | 1,607 | 1,641 | 1,607 | 1,631 | +25 | +1.6 | 43,100 |
| 9/13 | 1,594 | 1,626 | 1,580 | 1,606 | -1 | -0.1 | 41,800 |
| 9/6 | 1,621 | 1,630 | 1,594 | 1,607 | -14 | -0.9 | 44,600 |
| 8/30 | 1,584 | 1,627 | 1,575 | 1,621 | +37 | +2.3 | 32,000 |
| 8/23 | 1,603 | 1,616 | 1,581 | 1,584 | -18 | -1.1 | 25,500 |
| 8/16 | 1,575 | 1,631 | 1,574 | 1,602 | +35 | +2.2 | 24,900 |
| 8/9 | 1,523 | 1,573 | 1,400 | 1,567 | +8 | +0.5 | 104,800 |
| 8/2 | 1,658 | 1,666 | 1,559 | 1,559 | -99 | -6.0 | 96,800 |
| 7/26 | 1,647 | 1,669 | 1,634 | 1,658 | +11 | +0.7 | 50,900 |
| 7/19 | 1,657 | 1,660 | 1,631 | 1,647 | +20 | +1.2 | 20,000 |
| 7/12 | 1,656 | 1,676 | 1,625 | 1,627 | -27 | -1.6 | 45,100 |
| 7/5 | 1,699 | 1,718 | 1,651 | 1,654 | -35 | -2.1 | 37,600 |
| 6/28 | 1,675 | 1,718 | 1,675 | 1,689 | +16 | +1.0 | 30,900 |
| 6/21 | 1,647 | 1,674 | 1,606 | 1,673 | +26 | +1.6 | 34,300 |
| 6/14 | 1,649 | 1,649 | 1,585 | 1,647 | +4 | +0.2 | 49,600 |
| 6/7 | 1,653 | 1,669 | 1,620 | 1,643 | -10 | -0.6 | 33,700 |
| 5/31 | 1,657 | 1,677 | 1,620 | 1,653 | +3 | +0.2 | 41,500 |
| 5/24 | 1,660 | 1,678 | 1,642 | 1,650 | -10 | -0.6 | 44,100 |
▶︎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
