！決算発表予定日 2024/10/30
1869名証M貸借
業種 建設業
名工建設 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 |
|---|---|
| 1,299 (24/03/27) | 1,060 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,299 (24/03/27) | 1,060 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,135 | 1,135 | 1,127 | 1,127 | -6 | -0.5 | 2,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/5 | 1,135 | 1,138 | 1,131 | 1,133 | +3 | +0.3 | 1,500 |
| 9/4 | 1,151 | 1,151 | 1,130 | 1,130 | -23 | -2.0 | 6,600 |
| 9/3 | 1,147 | 1,157 | 1,147 | 1,153 | +6 | +0.5 | 3,400 |
| 9/2 | 1,146 | 1,147 | 1,146 | 1,147 | +5 | +0.4 | 900 |
| 8/30 | 1,146 | 1,150 | 1,142 | 1,142 | 0 | 0.0 | 1,000 |
| 8/29 | 1,139 | 1,150 | 1,139 | 1,142 | +3 | +0.3 | 5,500 |
| 8/28 | 1,145 | 1,150 | 1,138 | 1,139 | -2 | -0.2 | 1,100 |
| 8/27 | 1,133 | 1,170 | 1,131 | 1,141 | +6 | +0.5 | 5,800 |
| 8/26 | 1,132 | 1,135 | 1,123 | 1,135 | -4 | -0.4 | 12,700 |
| 8/23 | 1,144 | 1,144 | 1,123 | 1,139 | -5 | -0.4 | 9,300 |
| 8/22 | 1,141 | 1,151 | 1,140 | 1,144 | +3 | +0.3 | 4,800 |
| 8/21 | 1,137 | 1,145 | 1,137 | 1,141 | -19 | -1.6 | 700 |
| 8/20 | 1,137 | 1,160 | 1,137 | 1,160 | +25 | +2.2 | 1,700 |
| 8/19 | 1,136 | 1,137 | 1,135 | 1,135 | -1 | -0.1 | 1,800 |
| 8/16 | 1,133 | 1,140 | 1,133 | 1,136 | +6 | +0.5 | 2,100 |
| 8/15 | 1,129 | 1,135 | 1,126 | 1,130 | +1 | +0.1 | 2,600 |
| 8/14 | 1,121 | 1,130 | 1,121 | 1,129 | 0 | 0.0 | 2,200 |
| 8/13 | 1,124 | 1,148 | 1,103 | 1,129 | +5 | +0.4 | 5,700 |
| 8/9 | 1,127 | 1,167 | 1,124 | 1,124 | +3 | +0.3 | 4,500 |
| 8/8 | 1,110 | 1,149 | 1,110 | 1,121 | -29 | -2.5 | 3,400 |
| 8/7 | 1,107 | 1,150 | 1,080 | 1,150 | +40 | +3.6 | 4,800 |
| 8/6 | 1,067 | 1,123 | 1,060 | 1,110 | +47 | +4.4 | 9,400 |
| 8/5 | 1,186 | 1,186 | 1,061 | 1,063 | -125 | -10.5 | 12,800 |
| 8/2 | 1,219 | 1,219 | 1,187 | 1,188 | -33 | -2.7 | 4,600 |
| 8/1 | 1,256 | 1,256 | 1,213 | 1,221 | -45 | -3.6 | 2,500 |
| 7/31 | 1,253 | 1,266 | 1,252 | 1,266 | +8 | +0.6 | 1,200 |
| 7/30 | 1,255 | 1,264 | 1,255 | 1,258 | +3 | +0.2 | 700 |
| 7/29 | 1,255 | 1,259 | 1,251 | 1,255 | 0 | 0.0 | 2,100 |
| 7/26 | 1,268 | 1,268 | 1,251 | 1,255 | -13 | -1.0 | 30,600 |
| 7/25 | 1,261 | 1,268 | 1,250 | 1,268 | +14 | +1.1 | 6,500 |
▶︎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
