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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,544 | 1,550 | 1,535 | 1,537 | -6 | -0.4 | 16,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 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 |
| 10/6 | 1,506 | 1,555 | 1,405 | 1,528 | +22 | +1.5 | 73,500 |
| 9/29 | 1,542 | 1,586 | 1,495 | 1,506 | -36 | -2.3 | 101,600 |
| 9/22 | 1,568 | 1,583 | 1,520 | 1,542 | -25 | -1.6 | 80,300 |
| 9/15 | 1,544 | 1,600 | 1,534 | 1,567 | +38 | +2.5 | 65,300 |
| 9/8 | 1,529 | 1,542 | 1,511 | 1,529 | +14 | +0.9 | 42,700 |
| 9/1 | 1,512 | 1,546 | 1,504 | 1,515 | +3 | +0.2 | 47,700 |
| 8/25 | 1,449 | 1,512 | 1,449 | 1,512 | +52 | +3.6 | 50,500 |
| 8/18 | 1,434 | 1,502 | 1,423 | 1,460 | +26 | +1.8 | 87,300 |
| 8/10 | 1,396 | 1,434 | 1,382 | 1,434 | +38 | +2.7 | 31,100 |
| 8/4 | 1,413 | 1,428 | 1,388 | 1,396 | -9 | -0.6 | 32,500 |
| 7/28 | 1,387 | 1,424 | 1,384 | 1,405 | +18 | +1.3 | 81,400 |
| 7/21 | 1,379 | 1,409 | 1,374 | 1,387 | +21 | +1.5 | 40,000 |
| 7/14 | 1,399 | 1,418 | 1,347 | 1,366 | -33 | -2.4 | 55,700 |
| 7/7 | 1,409 | 1,440 | 1,388 | 1,399 | +3 | +0.2 | 52,000 |
| 6/30 | 1,373 | 1,402 | 1,365 | 1,396 | +23 | +1.7 | 42,600 |
| 6/23 | 1,351 | 1,392 | 1,342 | 1,373 | +22 | +1.6 | 38,500 |
| 6/16 | 1,327 | 1,354 | 1,320 | 1,351 | +36 | +2.7 | 55,700 |
| 6/9 | 1,289 | 1,320 | 1,289 | 1,315 | +34 | +2.7 | 39,700 |
| 6/2 | 1,289 | 1,300 | 1,262 | 1,281 | -3 | -0.2 | 43,700 |
| 5/26 | 1,326 | 1,330 | 1,284 | 1,284 | -42 | -3.2 | 45,300 |
| 5/19 | 1,347 | 1,353 | 1,320 | 1,326 | -21 | -1.6 | 24,000 |
| 5/12 | 1,366 | 1,371 | 1,339 | 1,347 | -1 | -0.1 | 47,300 |
| 5/2 | 1,331 | 1,352 | 1,317 | 1,348 | +21 | +1.6 | 21,000 |
| 4/28 | 1,309 | 1,378 | 1,289 | 1,327 | +26 | +2.0 | 105,400 |
| 4/21 | 1,297 | 1,311 | 1,286 | 1,301 | -3 | -0.2 | 41,100 |
| 4/14 | 1,308 | 1,314 | 1,285 | 1,304 | +11 | +0.9 | 64,400 |
| 4/7 | 1,344 | 1,360 | 1,281 | 1,293 | -47 | -3.5 | 47,700 |
| 3/31 | 1,327 | 1,362 | 1,315 | 1,340 | +2 | +0.2 | 58,300 |
▶︎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
