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) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,544 | 1,550 | 1,534 | 1,540 | -3 | -0.2 | 17,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,271 | 1,272 | 1,243 | 1,269 | -2 | -0.2 | 26,200 |
| 10/4 | 1,246 | 1,272 | 1,235 | 1,271 | +11 | +0.9 | 32,600 |
| 9/27 | 1,241 | 1,294 | 1,241 | 1,260 | +19 | +1.5 | 122,000 |
| 9/20 | 1,196 | 1,247 | 1,196 | 1,241 | +33 | +2.7 | 115,600 |
| 9/13 | 1,164 | 1,208 | 1,164 | 1,208 | +44 | +3.8 | 129,200 |
| 9/6 | 1,155 | 1,179 | 1,155 | 1,164 | +9 | +0.8 | 35,800 |
| 8/30 | 1,130 | 1,163 | 1,101 | 1,155 | +25 | +2.2 | 31,800 |
| 8/23 | 1,158 | 1,178 | 1,124 | 1,130 | -28 | -2.4 | 15,000 |
| 8/16 | 1,130 | 1,181 | 1,130 | 1,158 | +28 | +2.5 | 26,400 |
| 8/9 | 1,112 | 1,130 | 1,086 | 1,130 | +7 | +0.6 | 26,200 |
| 8/2 | 1,137 | 1,155 | 1,123 | 1,123 | -11 | -1.0 | 34,800 |
| 7/26 | 1,111 | 1,139 | 1,103 | 1,134 | +11 | +1.0 | 20,200 |
| 7/19 | 1,118 | 1,124 | 1,101 | 1,123 | +6 | +0.5 | 20,800 |
| 7/12 | 1,112 | 1,126 | 1,106 | 1,117 | +5 | +0.5 | 22,600 |
| 7/5 | 1,086 | 1,112 | 1,084 | 1,112 | +32 | +3.0 | 28,000 |
| 6/28 | 1,065 | 1,085 | 1,065 | 1,080 | +15 | +1.4 | 27,800 |
| 6/21 | 1,064 | 1,116 | 1,046 | 1,065 | +1 | +0.1 | 59,800 |
| 6/14 | 1,060 | 1,082 | 1,051 | 1,064 | +5 | +0.5 | 18,200 |
| 6/7 | 1,051 | 1,059 | 1,040 | 1,059 | +3 | +0.3 | 16,400 |
| 5/31 | 1,060 | 1,073 | 1,035 | 1,056 | -3 | -0.3 | 20,000 |
| 5/24 | 1,082 | 1,082 | 1,050 | 1,059 | -18 | -1.7 | 13,400 |
| 5/17 | 1,121 | 1,121 | 1,015 | 1,077 | -43 | -3.8 | 33,200 |
| 5/10 | 1,172 | 1,172 | 1,101 | 1,120 | -47 | -4.0 | 17,200 |
| 4/26 | 1,173 | 1,177 | 1,155 | 1,167 | 0 | 0.0 | 15,400 |
| 4/19 | 1,172 | 1,178 | 1,162 | 1,167 | +2 | +0.2 | 9,600 |
| 4/12 | 1,150 | 1,176 | 1,150 | 1,165 | +9 | +0.8 | 12,800 |
| 4/5 | 1,178 | 1,188 | 1,151 | 1,156 | -13 | -1.1 | 19,200 |
| 3/29 | 1,165 | 1,186 | 1,159 | 1,169 | -17 | -1.4 | 39,400 |
| 3/22 | 1,174 | 1,199 | 1,165 | 1,186 | ー | ー | 22,000 |
▶︎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
