！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) |
|---|---|---|---|---|---|---|---|
| 9/13 | 1,128 | 1,132 | 1,120 | 1,120 | -7 | -0.6 | 4,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/24 | 1,266 | 1,270 | 1,254 | 1,254 | -12 | -1.0 | 2,400 |
| 7/23 | 1,268 | 1,275 | 1,265 | 1,266 | -2 | -0.2 | 2,500 |
| 7/22 | 1,249 | 1,268 | 1,249 | 1,268 | +19 | +1.5 | 1,000 |
| 7/19 | 1,250 | 1,258 | 1,247 | 1,249 | 0 | 0.0 | 5,100 |
| 7/18 | 1,248 | 1,253 | 1,248 | 1,249 | -2 | -0.2 | 3,100 |
| 7/17 | 1,251 | 1,254 | 1,244 | 1,251 | -4 | -0.3 | 2,200 |
| 7/16 | 1,257 | 1,258 | 1,245 | 1,255 | +8 | +0.6 | 4,500 |
| 7/12 | 1,250 | 1,257 | 1,247 | 1,247 | -4 | -0.3 | 1,900 |
| 7/11 | 1,250 | 1,256 | 1,249 | 1,251 | -7 | -0.6 | 900 |
| 7/10 | 1,277 | 1,277 | 1,242 | 1,258 | -25 | -2.0 | 27,800 |
| 7/9 | 1,281 | 1,287 | 1,275 | 1,283 | +8 | +0.6 | 7,400 |
| 7/8 | 1,283 | 1,283 | 1,275 | 1,275 | -8 | -0.6 | 3,200 |
| 7/5 | 1,270 | 1,283 | 1,264 | 1,283 | +10 | +0.8 | 7,600 |
| 7/4 | 1,275 | 1,280 | 1,271 | 1,273 | +3 | +0.2 | 4,700 |
| 7/3 | 1,267 | 1,270 | 1,267 | 1,270 | -4 | -0.3 | 1,100 |
| 7/2 | 1,249 | 1,299 | 1,249 | 1,274 | +26 | +2.1 | 4,300 |
| 7/1 | 1,237 | 1,255 | 1,237 | 1,248 | +11 | +0.9 | 4,100 |
| 6/28 | 1,230 | 1,239 | 1,230 | 1,237 | +7 | +0.6 | 12,700 |
| 6/27 | 1,229 | 1,230 | 1,224 | 1,230 | +1 | +0.1 | 13,300 |
| 6/26 | 1,219 | 1,229 | 1,219 | 1,229 | +10 | +0.8 | 6,400 |
| 6/25 | 1,213 | 1,222 | 1,213 | 1,219 | +6 | +0.5 | 3,500 |
| 6/24 | 1,200 | 1,213 | 1,200 | 1,213 | +13 | +1.1 | 4,600 |
| 6/21 | 1,204 | 1,209 | 1,200 | 1,200 | -7 | -0.6 | 5,500 |
| 6/20 | 1,205 | 1,215 | 1,200 | 1,207 | -3 | -0.3 | 7,500 |
| 6/19 | 1,227 | 1,227 | 1,191 | 1,210 | -9 | -0.7 | 9,500 |
▶︎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
