！決算発表予定日 2024/05/09
1870東証P貸借
業種 建設業
矢作建設工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,627 (24/03/27) | 842 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,627 (24/03/27) | 1,355 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,451 | 1,463 | 1,436 | 1,463 | +10 | +0.7 | 34,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,560 | 1,569 | 1,527 | 1,542 | -3 | -0.2 | 43,100 |
| 3/12 | 1,518 | 1,546 | 1,507 | 1,545 | +13 | +0.9 | 41,300 |
| 3/11 | 1,517 | 1,532 | 1,503 | 1,532 | -8 | -0.5 | 91,100 |
| 3/8 | 1,510 | 1,550 | 1,510 | 1,540 | +15 | +1.0 | 57,900 |
| 3/7 | 1,549 | 1,552 | 1,516 | 1,525 | -14 | -0.9 | 44,800 |
| 3/6 | 1,508 | 1,546 | 1,508 | 1,539 | +16 | +1.1 | 49,300 |
| 3/5 | 1,518 | 1,533 | 1,503 | 1,523 | +2 | +0.1 | 36,600 |
| 3/4 | 1,547 | 1,547 | 1,507 | 1,521 | -18 | -1.2 | 75,600 |
| 3/1 | 1,574 | 1,575 | 1,531 | 1,539 | -20 | -1.3 | 47,900 |
| 2/29 | 1,553 | 1,580 | 1,546 | 1,559 | +6 | +0.4 | 39,000 |
| 2/28 | 1,531 | 1,564 | 1,531 | 1,553 | +11 | +0.7 | 31,800 |
| 2/27 | 1,541 | 1,566 | 1,526 | 1,542 | -7 | -0.5 | 39,300 |
| 2/26 | 1,575 | 1,585 | 1,549 | 1,549 | -26 | -1.7 | 47,600 |
| 2/22 | 1,575 | 1,585 | 1,558 | 1,575 | 0 | 0.0 | 57,100 |
| 2/21 | 1,590 | 1,594 | 1,562 | 1,575 | -23 | -1.4 | 64,700 |
| 2/20 | 1,600 | 1,617 | 1,590 | 1,598 | +13 | +0.8 | 51,000 |
| 2/19 | 1,537 | 1,590 | 1,527 | 1,585 | +49 | +3.2 | 71,400 |
| 2/16 | 1,534 | 1,553 | 1,519 | 1,536 | +36 | +2.4 | 93,500 |
| 2/15 | 1,520 | 1,520 | 1,471 | 1,500 | -5 | -0.3 | 74,500 |
| 2/14 | 1,543 | 1,543 | 1,489 | 1,505 | -39 | -2.5 | 83,500 |
| 2/13 | 1,539 | 1,554 | 1,515 | 1,544 | +90 | +6.2 | 140,800 |
| 2/9 | 1,441 | 1,508 | 1,391 | 1,454 | +4 | +0.3 | 158,300 |
| 2/8 | 1,458 | 1,461 | 1,420 | 1,450 | -8 | -0.6 | 75,500 |
| 2/7 | 1,450 | 1,463 | 1,442 | 1,458 | -4 | -0.3 | 33,900 |
| 2/6 | 1,465 | 1,474 | 1,458 | 1,462 | -14 | -1.0 | 33,800 |
| 2/5 | 1,486 | 1,489 | 1,468 | 1,476 | +6 | +0.4 | 34,900 |
| 2/2 | 1,460 | 1,480 | 1,447 | 1,470 | +6 | +0.4 | 39,300 |
| 2/1 | 1,461 | 1,470 | 1,457 | 1,464 | -6 | -0.4 | 35,200 |
| 1/31 | 1,439 | 1,470 | 1,435 | 1,470 | +31 | +2.2 | 34,700 |
| 1/30 | 1,445 | 1,445 | 1,434 | 1,439 | -7 | -0.5 | 28,400 |
▶︎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