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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,155 | 1,155 | 1,125 | 1,140 | 0 | 0.0 | 21,400 |
| 3/17 | 1,169 | 1,169 | 1,133 | 1,140 | -34 | -2.9 | 25,800 |
| 3/10 | 1,172 | 1,174 | 1,161 | 1,174 | +2 | +0.2 | 3,800 |
| 3/3 | 1,178 | 1,191 | 1,163 | 1,172 | -3 | -0.3 | 12,400 |
| 2/24 | 1,160 | 1,175 | 1,160 | 1,175 | +5 | +0.4 | 4,500 |
| 2/17 | 1,160 | 1,170 | 1,160 | 1,170 | +5 | +0.4 | 9,100 |
| 2/10 | 1,161 | 1,168 | 1,161 | 1,165 | -6 | -0.5 | 2,300 |
| 2/3 | 1,185 | 1,185 | 1,171 | 1,171 | -3 | -0.3 | 1,600 |
| 1/27 | 1,155 | 1,174 | 1,155 | 1,174 | +24 | +2.1 | 11,200 |
| 1/20 | 1,160 | 1,160 | 1,106 | 1,150 | -4 | -0.4 | 5,400 |
| 1/13 | 1,160 | 1,176 | 1,150 | 1,154 | +22 | +1.9 | 2,200 |
| 1/6 | 1,175 | 1,180 | 1,132 | 1,132 | -78 | -6.5 | 4,600 |
| 12/30 | 1,200 | 1,227 | 1,190 | 1,210 | +20 | +1.7 | 27,300 |
| 12/23 | 1,185 | 1,209 | 1,185 | 1,190 | -5 | -0.4 | 5,300 |
| 12/16 | 1,220 | 1,220 | 1,183 | 1,195 | -25 | -2.1 | 26,800 |
| 12/9 | 1,180 | 1,260 | 1,175 | 1,220 | +45 | +3.8 | 15,200 |
| 12/2 | 1,173 | 1,187 | 1,173 | 1,175 | +3 | +0.3 | 13,500 |
| 11/25 | 1,175 | 1,184 | 1,151 | 1,172 | +1 | +0.1 | 5,200 |
| 11/18 | 1,177 | 1,180 | 1,165 | 1,171 | -12 | -1.0 | 5,000 |
| 11/11 | 1,180 | 1,191 | 1,172 | 1,183 | +4 | +0.3 | 4,500 |
| 11/4 | 1,171 | 1,179 | 1,165 | 1,179 | +7 | +0.6 | 1,900 |
| 10/28 | 1,158 | 1,200 | 1,158 | 1,172 | +19 | +1.7 | 8,900 |
| 10/21 | 1,144 | 1,165 | 1,144 | 1,153 | -11 | -1.0 | 1,900 |
| 10/14 | 1,175 | 1,175 | 1,162 | 1,164 | -12 | -1.0 | 1,000 |
| 10/7 | 1,158 | 1,180 | 1,154 | 1,176 | -4 | -0.3 | 4,100 |
| 9/30 | 1,192 | 1,199 | 1,169 | 1,180 | -10 | -0.8 | 9,600 |
| 9/22 | 1,204 | 1,205 | 1,190 | 1,190 | 0 | 0.0 | 2,200 |
| 9/16 | 1,191 | 1,200 | 1,186 | 1,190 | -1 | -0.1 | 4,200 |
| 9/9 | 1,191 | 1,193 | 1,190 | 1,191 | 0 | 0.0 | 4,400 |
| 9/2 | 1,210 | 1,210 | 1,180 | 1,191 | -9 | -0.8 | 9,000 |
▶︎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
