！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,701 | 1,734 | 1,701 | 1,734 | +36 | +2.1 | 32,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,656 | 1,698 | 1,635 | 1,698 | +72 | +4.4 | 43,600 |
| 4/26 | 1,568 | 1,703 | 1,551 | 1,626 | +56 | +3.6 | 164,500 |
| 4/19 | 1,592 | 1,617 | 1,525 | 1,570 | -25 | -1.6 | 58,700 |
| 4/12 | 1,585 | 1,641 | 1,560 | 1,595 | +26 | +1.7 | 49,800 |
| 4/5 | 1,655 | 1,655 | 1,555 | 1,569 | -86 | -5.2 | 52,900 |
| 3/29 | 1,717 | 1,726 | 1,631 | 1,655 | -55 | -3.2 | 65,800 |
| 3/22 | 1,702 | 1,728 | 1,686 | 1,710 | +15 | +0.9 | 46,700 |
| 3/15 | 1,748 | 1,765 | 1,681 | 1,695 | -58 | -3.3 | 42,600 |
| 3/8 | 1,735 | 1,780 | 1,685 | 1,753 | +17 | +1.0 | 60,500 |
| 3/1 | 1,771 | 1,775 | 1,705 | 1,736 | -39 | -2.2 | 44,600 |
| 2/22 | 1,734 | 1,824 | 1,730 | 1,775 | +41 | +2.4 | 46,500 |
| 2/16 | 1,779 | 1,802 | 1,702 | 1,734 | -32 | -1.8 | 75,800 |
| 2/9 | 1,731 | 1,824 | 1,710 | 1,766 | +51 | +3.0 | 146,200 |
| 2/2 | 1,586 | 1,722 | 1,586 | 1,715 | +134 | +8.5 | 206,500 |
| 1/26 | 1,554 | 1,606 | 1,552 | 1,581 | +27 | +1.7 | 102,900 |
| 1/19 | 1,564 | 1,587 | 1,542 | 1,554 | -9 | -0.6 | 94,100 |
| 1/12 | 1,640 | 1,645 | 1,557 | 1,563 | -60 | -3.7 | 112,400 |
| 1/5 | 1,774 | 1,774 | 1,563 | 1,623 | +149 | +10.1 | 438,600 |
| 12/29 | 1,457 | 1,484 | 1,432 | 1,474 | +17 | +1.2 | 52,800 |
| 12/22 | 1,455 | 1,460 | 1,441 | 1,457 | +8 | +0.6 | 14,000 |
| 12/15 | 1,456 | 1,470 | 1,426 | 1,449 | +2 | +0.1 | 21,100 |
| 12/8 | 1,457 | 1,473 | 1,446 | 1,447 | -10 | -0.7 | 20,700 |
| 12/1 | 1,446 | 1,471 | 1,440 | 1,457 | +11 | +0.8 | 19,300 |
| 11/24 | 1,440 | 1,459 | 1,425 | 1,446 | -1 | -0.1 | 13,600 |
| 11/17 | 1,433 | 1,452 | 1,401 | 1,447 | +14 | +1.0 | 27,300 |
| 11/10 | 1,440 | 1,441 | 1,382 | 1,433 | +5 | +0.4 | 39,300 |
| 11/2 | 1,432 | 1,468 | 1,383 | 1,428 | -8 | -0.6 | 94,300 |
| 10/27 | 1,414 | 1,441 | 1,386 | 1,436 | +20 | +1.4 | 47,300 |
| 10/20 | 1,421 | 1,433 | 1,395 | 1,416 | -5 | -0.4 | 44,700 |
| 10/13 | 1,532 | 1,532 | 1,411 | 1,421 | -107 | -7.0 | 50,800 |
▶︎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