！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,146 | 1,157 | 1,105 | 1,123 | -19 | -1.7 | 42,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/02 | 1,225 | 1,230 | 1,195 | 1,204 | -21 | -1.7 | 25,600 |
| 22/01 | 1,197 | 1,225 | 1,185 | 1,225 | +16 | +1.3 | 25,500 |
| 21/12 | 1,160 | 1,239 | 1,151 | 1,209 | +79 | +7.0 | 92,200 |
| 21/11 | 1,208 | 1,240 | 1,130 | 1,130 | -60 | -5.0 | 48,200 |
| 21/10 | 1,166 | 1,225 | 1,160 | 1,190 | +28 | +2.4 | 30,000 |
| 21/09 | 1,157 | 1,215 | 1,157 | 1,162 | +5 | +0.4 | 35,800 |
| 21/08 | 1,170 | 1,205 | 1,141 | 1,157 | -43 | -3.6 | 34,600 |
| 21/07 | 1,130 | 1,237 | 1,122 | 1,200 | +69 | +6.1 | 107,300 |
| 21/06 | 1,088 | 1,135 | 1,060 | 1,131 | +42 | +3.9 | 90,400 |
| 21/05 | 1,160 | 1,170 | 1,050 | 1,089 | -71 | -6.1 | 46,900 |
| 21/04 | 1,080 | 1,160 | 1,046 | 1,160 | +80 | +7.4 | 60,400 |
| 21/03 | 1,066 | 1,098 | 1,012 | 1,080 | +20 | +1.9 | 70,000 |
| 21/02 | 1,062 | 1,079 | 1,019 | 1,060 | -10 | -0.9 | 36,900 |
| 21/01 | 1,112 | 1,120 | 1,063 | 1,070 | -42 | -3.8 | 70,200 |
| 20/12 | 1,130 | 1,180 | 1,102 | 1,112 | -22 | -1.9 | 153,600 |
| 20/11 | 1,112 | 1,180 | 1,065 | 1,134 | +22 | +2.0 | 46,000 |
| 20/10 | 1,080 | 1,149 | 1,050 | 1,112 | +6 | +0.5 | 24,300 |
| 20/09 | 1,077 | 1,110 | 1,006 | 1,106 | +6 | +0.6 | 23,400 |
| 20/08 | 1,093 | 1,100 | 1,000 | 1,100 | +6 | +0.6 | 24,400 |
| 20/07 | 1,146 | 1,210 | 1,064 | 1,094 | -56 | -4.9 | 84,700 |
| 20/06 | 1,006 | 1,160 | 1,006 | 1,150 | +143 | +14.2 | 45,700 |
| 20/05 | 1,015 | 1,019 | 972 | 1,007 | -22 | -2.1 | 52,900 |
| 20/04 | 960 | 1,029 | 940 | 1,029 | +39 | +3.9 | 59,100 |
| 20/03 | 1,002 | 1,024 | 800 | 990 | -42 | -4.1 | 53,100 |
| 20/02 | 1,103 | 1,115 | 1,000 | 1,032 | -73 | -6.6 | 43,400 |
| 20/01 | 1,150 | 1,150 | 1,064 | 1,105 | -37 | -3.2 | 59,800 |
| 19/12 | 1,071 | 1,158 | 1,044 | 1,142 | +56 | +5.2 | 99,600 |
| 19/11 | 1,035 | 1,086 | 1,017 | 1,086 | +36 | +3.4 | 78,800 |
| 19/10 | 1,016 | 1,066 | 976 | 1,050 | +43 | +4.3 | 32,900 |
| 19/09 | 1,000 | 1,025 | 981 | 1,007 | +5 | +0.5 | 29,200 |
▶︎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
