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 |
|---|---|
| 1,400 (24/12/05) | 1,060 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,400 (24/12/05) | 1,060 (24/08/06) |
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 | 1,349 | 1,365 | 1,290 | 1,353 | +4 | +0.3 | 36,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,136 | 1,149 | 1,136 | 1,149 | +8 | +0.7 | 3,600 |
| 10/13 | 1,145 | 1,155 | 1,141 | 1,141 | +1 | +0.1 | 7,100 |
| 10/6 | 1,144 | 1,150 | 1,130 | 1,140 | -4 | -0.4 | 17,600 |
| 9/29 | 1,150 | 1,157 | 1,135 | 1,144 | -12 | -1.0 | 23,500 |
| 9/22 | 1,144 | 1,158 | 1,138 | 1,156 | +18 | +1.6 | 12,700 |
| 9/15 | 1,143 | 1,148 | 1,132 | 1,138 | +5 | +0.4 | 20,900 |
| 9/8 | 1,136 | 1,148 | 1,129 | 1,133 | +13 | +1.2 | 11,500 |
| 9/1 | 1,112 | 1,140 | 1,109 | 1,120 | +10 | +0.9 | 19,400 |
| 8/25 | 1,112 | 1,114 | 1,101 | 1,110 | -3 | -0.3 | 4,600 |
| 8/18 | 1,106 | 1,114 | 1,099 | 1,113 | 0 | 0.0 | 5,000 |
| 8/10 | 1,109 | 1,114 | 1,109 | 1,113 | +5 | +0.5 | 1,300 |
| 8/4 | 1,131 | 1,131 | 1,107 | 1,108 | -7 | -0.6 | 8,800 |
| 7/28 | 1,118 | 1,153 | 1,115 | 1,115 | 0 | 0.0 | 47,300 |
| 7/21 | 1,115 | 1,127 | 1,110 | 1,115 | 0 | 0.0 | 6,800 |
| 7/14 | 1,136 | 1,136 | 1,109 | 1,115 | -9 | -0.8 | 33,400 |
| 7/7 | 1,120 | 1,124 | 1,104 | 1,124 | +8 | +0.7 | 23,700 |
| 6/30 | 1,119 | 1,129 | 1,106 | 1,116 | +3 | +0.3 | 23,200 |
| 6/23 | 1,110 | 1,123 | 1,100 | 1,113 | -4 | -0.4 | 9,800 |
| 6/16 | 1,112 | 1,120 | 1,100 | 1,117 | -8 | -0.7 | 15,500 |
| 6/9 | 1,115 | 1,126 | 1,109 | 1,125 | +6 | +0.5 | 17,000 |
| 6/2 | 1,131 | 1,131 | 1,110 | 1,119 | -9 | -0.8 | 17,000 |
| 5/26 | 1,125 | 1,128 | 1,109 | 1,128 | +18 | +1.6 | 13,700 |
| 5/19 | 1,134 | 1,138 | 1,095 | 1,110 | -30 | -2.6 | 11,600 |
| 5/12 | 1,158 | 1,159 | 1,140 | 1,140 | -14 | -1.2 | 8,200 |
| 5/2 | 1,160 | 1,160 | 1,150 | 1,154 | +13 | +1.1 | 4,500 |
| 4/28 | 1,134 | 1,150 | 1,133 | 1,141 | 0 | 0.0 | 14,400 |
| 4/21 | 1,154 | 1,155 | 1,120 | 1,141 | -8 | -0.7 | 8,200 |
| 4/14 | 1,148 | 1,149 | 1,136 | 1,149 | +14 | +1.2 | 2,100 |
| 4/7 | 1,135 | 1,149 | 1,135 | 1,135 | -4 | -0.4 | 1,400 |
| 3/31 | 1,141 | 1,157 | 1,124 | 1,139 | -1 | -0.1 | 12,900 |
▶︎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
