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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,349 | 1,365 | 1,290 | 1,326 | -23 | -1.7 | 23,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,130 | 1,150 | 1,116 | 1,149 | -1 | -0.1 | 9,900 |
| 11/27 | 1,105 | 1,180 | 1,105 | 1,150 | +53 | +4.8 | 19,900 |
| 11/20 | 1,091 | 1,111 | 1,083 | 1,097 | +6 | +0.6 | 10,400 |
| 11/13 | 1,120 | 1,130 | 1,065 | 1,091 | -29 | -2.6 | 12,400 |
| 11/6 | 1,112 | 1,139 | 1,112 | 1,120 | +8 | +0.7 | 2,200 |
| 10/30 | 1,061 | 1,149 | 1,061 | 1,112 | +61 | +5.8 | 18,400 |
| 10/23 | 1,050 | 1,061 | 1,050 | 1,051 | -29 | -2.7 | 5,500 |
| 10/16 | 1,080 | 1,080 | 1,080 | 1,080 | ー | ー | 400 |
| 10/9 | ー | ー | ー | 1,106 | ー | ー | 0 |
| 10/2 | 1,065 | 1,110 | 1,065 | 1,106 | +41 | +3.9 | 10,100 |
| 9/25 | 1,038 | 1,065 | 1,038 | 1,065 | +25 | +2.4 | 3,500 |
| 9/18 | 1,060 | 1,075 | 1,006 | 1,040 | -52 | -4.8 | 7,700 |
| 9/11 | 1,109 | 1,109 | 1,075 | 1,092 | -7 | -0.6 | 600 |
| 9/4 | 1,077 | 1,099 | 1,040 | 1,099 | -1 | -0.1 | 1,500 |
| 8/28 | 1,088 | 1,100 | 1,061 | 1,100 | +30 | +2.8 | 11,500 |
| 8/21 | 1,077 | 1,077 | 1,070 | 1,070 | -8 | -0.7 | 900 |
| 8/14 | 1,040 | 1,078 | 1,040 | 1,078 | +38 | +3.7 | 1,500 |
| 8/7 | 1,093 | 1,093 | 1,000 | 1,040 | -54 | -4.9 | 10,500 |
| 7/31 | 1,135 | 1,210 | 1,064 | 1,094 | -41 | -3.6 | 44,100 |
| 7/22 | 1,135 | 1,136 | 1,121 | 1,135 | +1 | +0.1 | 2,500 |
| 7/17 | 1,100 | 1,134 | 1,100 | 1,134 | +34 | +3.1 | 3,100 |
| 7/10 | 1,100 | 1,152 | 1,100 | 1,100 | -30 | -2.7 | 28,000 |
| 7/3 | 1,155 | 1,160 | 1,115 | 1,130 | -10 | -0.9 | 22,800 |
| 6/26 | 1,069 | 1,140 | 1,069 | 1,140 | +80 | +7.6 | 15,500 |
| 6/19 | 1,026 | 1,069 | 1,022 | 1,060 | +42 | +4.1 | 7,900 |
| 6/12 | 1,016 | 1,024 | 1,010 | 1,018 | +2 | +0.2 | 5,200 |
| 6/5 | 1,006 | 1,019 | 1,006 | 1,016 | +9 | +0.9 | 1,300 |
| 5/29 | 990 | 1,019 | 990 | 1,007 | +17 | +1.7 | 42,500 |
| 5/22 | 989 | 996 | 972 | 990 | 0 | 0.0 | 6,500 |
| 5/15 | 1,000 | 1,000 | 980 | 990 | -9 | -0.9 | 2,900 |
▶︎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
