！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) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,122 | 1,123 | 1,114 | 1,115 | -2 | -0.2 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/8 | 1,220 | 1,220 | 1,197 | 1,197 | +1 | +0.1 | 1,400 |
| 2/7 | 1,199 | 1,199 | 1,190 | 1,196 | -3 | -0.3 | 1,200 |
| 2/6 | 1,191 | 1,199 | 1,191 | 1,199 | +9 | +0.8 | 900 |
| 2/5 | 1,190 | 1,193 | 1,185 | 1,190 | -17 | -1.4 | 4,900 |
| 2/2 | 1,205 | 1,207 | 1,200 | 1,207 | 0 | 0.0 | 800 |
| 2/1 | 1,191 | 1,214 | 1,191 | 1,207 | +8 | +0.7 | 1,600 |
| 1/31 | 1,193 | 1,199 | 1,191 | 1,199 | +6 | +0.5 | 900 |
| 1/30 | 1,196 | 1,198 | 1,192 | 1,193 | -26 | -2.1 | 3,800 |
| 1/29 | 1,219 | 1,219 | 1,219 | 1,219 | +13 | +1.1 | 12,600 |
| 1/26 | 1,192 | 1,206 | 1,192 | 1,206 | +16 | +1.3 | 4,500 |
| 1/25 | 1,192 | 1,198 | 1,190 | 1,190 | 0 | 0.0 | 700 |
| 1/24 | 1,190 | 1,190 | 1,186 | 1,190 | 0 | 0.0 | 700 |
| 1/23 | 1,180 | 1,196 | 1,180 | 1,190 | +13 | +1.1 | 3,500 |
| 1/22 | 1,183 | 1,185 | 1,176 | 1,177 | -6 | -0.5 | 7,900 |
| 1/19 | 1,185 | 1,190 | 1,183 | 1,183 | +5 | +0.4 | 1,000 |
| 1/18 | 1,208 | 1,208 | 1,160 | 1,178 | -18 | -1.5 | 14,600 |
| 1/17 | 1,215 | 1,216 | 1,196 | 1,196 | -18 | -1.5 | 2,200 |
| 1/16 | 1,200 | 1,214 | 1,195 | 1,214 | +4 | +0.3 | 1,000 |
| 1/15 | 1,213 | 1,216 | 1,205 | 1,210 | +5 | +0.4 | 1,100 |
| 1/12 | 1,210 | 1,210 | 1,205 | 1,205 | -1 | -0.1 | 800 |
| 1/11 | 1,237 | 1,237 | 1,206 | 1,206 | -42 | -3.4 | 2,500 |
| 1/10 | 1,225 | 1,248 | 1,225 | 1,248 | +20 | +1.6 | 3,600 |
| 1/9 | 1,226 | 1,231 | 1,226 | 1,228 | +2 | +0.2 | 2,300 |
| 1/5 | 1,222 | 1,226 | 1,222 | 1,226 | 0 | 0.0 | 900 |
| 1/4 | 1,226 | 1,232 | 1,223 | 1,226 | +1 | +0.1 | 6,100 |
| 12/29 | 1,215 | 1,225 | 1,215 | 1,225 | 0 | 0.0 | 1,400 |
| 12/28 | 1,224 | 1,225 | 1,224 | 1,225 | -3 | -0.2 | 300 |
| 12/27 | 1,228 | 1,250 | 1,228 | 1,228 | +13 | +1.1 | 33,000 |
| 12/26 | 1,202 | 1,215 | 1,201 | 1,215 | +20 | +1.7 | 9,800 |
| 12/25 | 1,197 | 1,201 | 1,191 | 1,195 | -2 | -0.2 | 4,600 |
▶︎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
