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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,407 | 1,447 | 1,389 | 1,431 | +23 | +1.6 | 16,300 |
| 1/21 | 1,412 | 1,454 | 1,399 | 1,408 | -12 | -0.9 | 13,800 |
| 1/14 | 1,419 | 1,429 | 1,384 | 1,420 | +19 | +1.4 | 17,000 |
| 1/7 | 1,469 | 1,469 | 1,401 | 1,401 | -39 | -2.7 | 15,300 |
| 12/30 | 1,441 | 1,450 | 1,423 | 1,440 | -1 | -0.1 | 17,400 |
| 12/24 | 1,484 | 1,491 | 1,434 | 1,441 | -53 | -3.6 | 17,500 |
| 12/17 | 1,492 | 1,494 | 1,468 | 1,494 | +17 | +1.2 | 10,900 |
| 12/10 | 1,393 | 1,488 | 1,393 | 1,477 | +91 | +6.6 | 18,100 |
| 12/3 | 1,416 | 1,416 | 1,361 | 1,386 | -31 | -2.2 | 17,300 |
| 11/26 | 1,430 | 1,434 | 1,417 | 1,417 | -13 | -0.9 | 10,700 |
| 11/19 | 1,440 | 1,447 | 1,428 | 1,430 | -15 | -1.0 | 8,300 |
| 11/12 | 1,470 | 1,491 | 1,426 | 1,445 | -37 | -2.5 | 11,100 |
| 11/5 | 1,494 | 1,494 | 1,452 | 1,482 | -2 | -0.1 | 10,500 |
| 10/29 | 1,463 | 1,484 | 1,455 | 1,484 | +21 | +1.4 | 13,800 |
| 10/22 | 1,477 | 1,479 | 1,450 | 1,463 | -15 | -1.0 | 9,600 |
| 10/15 | 1,488 | 1,512 | 1,461 | 1,478 | +20 | +1.4 | 14,600 |
| 10/8 | 1,533 | 1,533 | 1,448 | 1,458 | -48 | -3.2 | 19,600 |
| 10/1 | 1,550 | 1,551 | 1,471 | 1,506 | -32 | -2.1 | 97,800 |
| 9/24 | 1,512 | 1,540 | 1,512 | 1,538 | +20 | +1.3 | 75,200 |
| 9/17 | 1,521 | 1,540 | 1,511 | 1,518 | -3 | -0.2 | 117,700 |
| 9/10 | 1,522 | 1,529 | 1,504 | 1,521 | +11 | +0.7 | 69,100 |
| 9/3 | 1,504 | 1,524 | 1,483 | 1,510 | +20 | +1.3 | 44,300 |
| 8/27 | 1,475 | 1,493 | 1,463 | 1,490 | +15 | +1.0 | 21,100 |
| 8/20 | 1,498 | 1,500 | 1,470 | 1,475 | -23 | -1.5 | 14,100 |
| 8/13 | 1,498 | 1,505 | 1,475 | 1,498 | +28 | +1.9 | 15,400 |
| 8/6 | 1,479 | 1,486 | 1,470 | 1,470 | +4 | +0.3 | 10,800 |
| 7/30 | 1,425 | 1,479 | 1,425 | 1,466 | +41 | +2.9 | 22,200 |
| 7/21 | 1,424 | 1,432 | 1,411 | 1,425 | +7 | +0.5 | 8,400 |
| 7/16 | 1,467 | 1,470 | 1,410 | 1,418 | -20 | -1.4 | 30,900 |
| 7/9 | 1,481 | 1,498 | 1,438 | 1,438 | -43 | -2.9 | 38,100 |
▶︎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
