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 | 1,318 | -31 | -2.3 | 23,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 987 | 1,000 | 987 | 999 | -15 | -1.5 | 800 |
| 5/1 | 985 | 1,029 | 985 | 1,014 | +29 | +2.9 | 12,900 |
| 4/24 | 991 | 991 | 940 | 985 | -13 | -1.3 | 16,800 |
| 4/17 | 990 | 998 | 968 | 998 | -6 | -0.6 | 700 |
| 4/10 | 950 | 1,009 | 950 | 1,004 | +39 | +4.0 | 23,500 |
| 4/3 | 960 | 965 | 945 | 965 | -25 | -2.5 | 5,400 |
| 3/27 | 870 | 1,024 | 850 | 990 | +120 | +13.8 | 22,100 |
| 3/19 | 821 | 885 | 800 | 870 | +50 | +6.1 | 8,400 |
| 3/13 | 912 | 951 | 813 | 820 | -126 | -13.3 | 13,300 |
| 3/6 | 1,002 | 1,020 | 931 | 946 | -86 | -8.3 | 9,300 |
| 2/28 | 1,095 | 1,095 | 1,000 | 1,032 | -67 | -6.1 | 11,200 |
| 2/21 | 1,100 | 1,100 | 1,070 | 1,099 | -4 | -0.4 | 11,100 |
| 2/14 | 1,094 | 1,115 | 1,094 | 1,103 | -3 | -0.3 | 6,600 |
| 2/7 | 1,103 | 1,110 | 1,091 | 1,106 | +1 | +0.1 | 14,500 |
| 1/31 | 1,115 | 1,130 | 1,104 | 1,105 | +5 | +0.5 | 14,700 |
| 1/24 | 1,126 | 1,126 | 1,064 | 1,100 | -25 | -2.2 | 35,800 |
| 1/17 | 1,095 | 1,125 | 1,093 | 1,125 | +23 | +2.1 | 3,300 |
| 1/10 | 1,150 | 1,150 | 1,097 | 1,102 | -40 | -3.5 | 6,000 |
| 12/30 | 1,119 | 1,142 | 1,114 | 1,142 | -15 | -1.3 | 1,800 |
| 12/27 | 1,098 | 1,158 | 1,096 | 1,157 | +61 | +5.6 | 42,600 |
| 12/20 | 1,090 | 1,120 | 1,090 | 1,096 | +4 | +0.4 | 6,000 |
| 12/13 | 1,072 | 1,125 | 1,072 | 1,092 | +13 | +1.2 | 36,300 |
| 12/6 | 1,071 | 1,085 | 1,044 | 1,079 | -7 | -0.6 | 12,900 |
| 11/29 | 1,060 | 1,086 | 1,050 | 1,086 | +36 | +3.4 | 19,900 |
| 11/22 | 1,060 | 1,060 | 1,017 | 1,050 | -14 | -1.3 | 14,100 |
| 11/15 | 1,045 | 1,075 | 1,042 | 1,064 | +14 | +1.3 | 13,000 |
| 11/8 | 1,049 | 1,055 | 1,042 | 1,050 | +19 | +1.8 | 31,000 |
| 11/1 | 1,019 | 1,066 | 1,019 | 1,031 | +12 | +1.2 | 16,400 |
| 10/25 | 999 | 1,047 | 999 | 1,019 | +19 | +1.9 | 9,900 |
| 10/18 | 999 | 1,000 | 992 | 1,000 | +14 | +1.4 | 3,600 |
▶︎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
