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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,189 | 1,212 | 1,185 | 1,197 | +8 | +0.7 | 12,700 |
| 1/21 | 1,198 | 1,198 | 1,189 | 1,189 | -9 | -0.8 | 1,700 |
| 1/14 | 1,210 | 1,211 | 1,197 | 1,198 | -13 | -1.1 | 900 |
| 1/7 | 1,197 | 1,211 | 1,197 | 1,211 | +2 | +0.2 | 800 |
| 12/30 | 1,202 | 1,209 | 1,198 | 1,209 | +5 | +0.4 | 27,900 |
| 12/24 | 1,180 | 1,220 | 1,160 | 1,204 | +6 | +0.5 | 14,200 |
| 12/17 | 1,216 | 1,229 | 1,198 | 1,198 | -18 | -1.5 | 26,100 |
| 12/10 | 1,200 | 1,239 | 1,199 | 1,216 | +16 | +1.3 | 15,000 |
| 12/3 | 1,196 | 1,208 | 1,130 | 1,200 | +21 | +1.8 | 11,800 |
| 11/26 | 1,200 | 1,240 | 1,160 | 1,179 | -22 | -1.8 | 17,900 |
| 11/19 | 1,220 | 1,220 | 1,199 | 1,201 | -20 | -1.6 | 4,800 |
| 11/12 | 1,240 | 1,240 | 1,195 | 1,221 | -19 | -1.5 | 5,100 |
| 11/5 | 1,208 | 1,240 | 1,197 | 1,240 | +50 | +4.2 | 17,600 |
| 10/29 | 1,190 | 1,201 | 1,190 | 1,190 | 0 | 0.0 | 10,500 |
| 10/22 | 1,188 | 1,201 | 1,183 | 1,190 | -5 | -0.4 | 4,300 |
| 10/15 | 1,191 | 1,209 | 1,178 | 1,195 | -5 | -0.4 | 4,700 |
| 10/8 | 1,170 | 1,225 | 1,170 | 1,200 | 0 | 0.0 | 3,700 |
| 10/1 | 1,171 | 1,209 | 1,160 | 1,200 | -10 | -0.8 | 23,400 |
| 9/24 | 1,199 | 1,210 | 1,191 | 1,210 | +7 | +0.6 | 2,400 |
| 9/17 | 1,172 | 1,215 | 1,163 | 1,203 | +28 | +2.4 | 12,100 |
| 9/10 | 1,170 | 1,175 | 1,170 | 1,175 | +10 | +0.9 | 400 |
| 9/3 | 1,160 | 1,165 | 1,157 | 1,165 | +7 | +0.6 | 6,200 |
| 8/27 | 1,188 | 1,188 | 1,141 | 1,158 | -4 | -0.3 | 19,800 |
| 8/20 | 1,181 | 1,201 | 1,159 | 1,162 | -19 | -1.6 | 7,000 |
| 8/13 | 1,201 | 1,201 | 1,181 | 1,181 | -19 | -1.6 | 900 |
| 8/6 | 1,170 | 1,205 | 1,170 | 1,200 | 0 | 0.0 | 5,000 |
| 7/30 | 1,152 | 1,237 | 1,152 | 1,200 | +48 | +4.2 | 55,700 |
| 7/21 | 1,141 | 1,152 | 1,139 | 1,152 | +12 | +1.1 | 3,300 |
| 7/16 | 1,123 | 1,160 | 1,123 | 1,140 | +18 | +1.6 | 8,700 |
| 7/9 | 1,178 | 1,180 | 1,122 | 1,122 | -63 | -5.3 | 32,700 |
▶︎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
