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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,463 | 1,484 | 1,460 | 1,481 | +18 | +1.2 | 19,700 |
| 6/25 | 1,483 | 1,507 | 1,403 | 1,463 | -33 | -2.2 | 28,900 |
| 6/18 | 1,519 | 1,536 | 1,496 | 1,496 | -23 | -1.5 | 11,700 |
| 6/11 | 1,500 | 1,537 | 1,496 | 1,519 | +9 | +0.6 | 27,600 |
| 6/4 | 1,498 | 1,511 | 1,484 | 1,510 | +12 | +0.8 | 10,800 |
| 5/28 | 1,513 | 1,525 | 1,486 | 1,498 | -6 | -0.4 | 21,100 |
| 5/21 | 1,490 | 1,525 | 1,486 | 1,504 | +15 | +1.0 | 14,000 |
| 5/14 | 1,543 | 1,549 | 1,486 | 1,489 | -39 | -2.6 | 22,100 |
| 5/7 | 1,502 | 1,548 | 1,502 | 1,528 | +27 | +1.8 | 5,100 |
| 4/30 | 1,539 | 1,545 | 1,500 | 1,501 | -38 | -2.5 | 18,300 |
| 4/23 | 1,549 | 1,557 | 1,510 | 1,539 | -10 | -0.7 | 18,600 |
| 4/16 | 1,535 | 1,551 | 1,516 | 1,549 | +44 | +2.9 | 15,600 |
| 4/9 | 1,535 | 1,536 | 1,486 | 1,505 | -30 | -2.0 | 25,500 |
| 4/2 | 1,590 | 1,625 | 1,533 | 1,535 | -50 | -3.2 | 54,400 |
| 3/26 | 1,572 | 1,590 | 1,532 | 1,585 | +13 | +0.8 | 53,200 |
| 3/19 | 1,470 | 1,572 | 1,470 | 1,572 | +104 | +7.1 | 48,000 |
| 3/12 | 1,450 | 1,473 | 1,450 | 1,468 | +13 | +0.9 | 28,400 |
| 3/5 | 1,450 | 1,469 | 1,447 | 1,455 | +5 | +0.3 | 21,800 |
| 2/26 | 1,458 | 1,460 | 1,445 | 1,450 | +3 | +0.2 | 23,600 |
| 2/19 | 1,465 | 1,465 | 1,446 | 1,447 | -7 | -0.5 | 47,000 |
| 2/12 | 1,367 | 1,490 | 1,367 | 1,454 | +87 | +6.4 | 84,600 |
| 2/5 | 1,350 | 1,367 | 1,350 | 1,367 | +7 | +0.5 | 12,000 |
| 1/29 | 1,353 | 1,369 | 1,350 | 1,360 | +7 | +0.5 | 16,800 |
| 1/22 | 1,370 | 1,373 | 1,344 | 1,353 | -17 | -1.2 | 14,800 |
| 1/15 | 1,410 | 1,419 | 1,355 | 1,370 | -37 | -2.6 | 41,400 |
| 1/8 | 1,400 | 1,407 | 1,391 | 1,407 | +2 | +0.1 | 22,000 |
| 12/30 | 1,402 | 1,413 | 1,402 | 1,405 | +3 | +0.2 | 17,000 |
| 12/25 | 1,390 | 1,439 | 1,390 | 1,402 | -5 | -0.4 | 29,800 |
| 12/18 | 1,392 | 1,416 | 1,392 | 1,407 | +15 | +1.1 | 17,400 |
| 12/11 | 1,400 | 1,403 | 1,377 | 1,392 | -1 | -0.1 | 14,000 |
▶︎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
