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 |
|---|---|
| 1,743 (24/07/17) | 1,257 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,743 (24/07/17) | 1,337 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,504 | 1,557 | 1,462 | 1,487 | -28 | -1.9 | 430,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,536 | 1,585 | 1,466 | 1,515 | -19 | -1.2 | 688,800 |
| 24/09 | 1,681 | 1,681 | 1,532 | 1,534 | -135 | -8.1 | 666,100 |
| 24/08 | 1,671 | 1,685 | 1,337 | 1,669 | -12 | -0.7 | 885,200 |
| 24/07 | 1,678 | 1,743 | 1,600 | 1,681 | +9 | +0.5 | 945,600 |
| 24/06 | 1,568 | 1,685 | 1,520 | 1,672 | +106 | +6.8 | 837,800 |
| 24/05 | 1,472 | 1,607 | 1,410 | 1,566 | +81 | +5.5 | 1,408,400 |
| 24/04 | 1,554 | 1,554 | 1,376 | 1,485 | -71 | -4.6 | 964,100 |
| 24/03 | 1,574 | 1,627 | 1,503 | 1,556 | -3 | -0.2 | 1,262,700 |
| 24/02 | 1,461 | 1,617 | 1,391 | 1,559 | +89 | +6.1 | 1,205,100 |
| 24/01 | 1,376 | 1,483 | 1,355 | 1,470 | +119 | +8.8 | 915,200 |
| 23/12 | 1,290 | 1,372 | 1,284 | 1,351 | +65 | +5.1 | 1,180,500 |
| 23/11 | 1,319 | 1,345 | 1,245 | 1,286 | -20 | -1.5 | 922,500 |
| 23/10 | 1,258 | 1,325 | 1,186 | 1,306 | +48 | +3.8 | 1,171,500 |
| 23/09 | 1,247 | 1,366 | 1,236 | 1,258 | +5 | +0.4 | 1,522,300 |
| 23/08 | 1,339 | 1,350 | 1,171 | 1,253 | -87 | -6.5 | 1,605,400 |
| 23/07 | 1,252 | 1,352 | 1,205 | 1,340 | +102 | +8.2 | 1,452,800 |
| 23/06 | 1,065 | 1,277 | 1,060 | 1,238 | +160 | +14.8 | 2,229,900 |
| 23/05 | 860 | 1,138 | 845 | 1,078 | +219 | +25.5 | 1,934,300 |
| 23/04 | 839 | 860 | 793 | 859 | +33 | +4.0 | 551,800 |
| 23/03 | 830 | 883 | 808 | 826 | -4 | -0.5 | 604,200 |
| 23/02 | 800 | 838 | 775 | 830 | +36 | +4.5 | 293,500 |
| 23/01 | 751 | 809 | 739 | 794 | +40 | +5.3 | 373,500 |
| 22/12 | 743 | 784 | 729 | 754 | +15 | +2.0 | 624,300 |
| 22/11 | 747 | 770 | 711 | 739 | -11 | -1.5 | 581,600 |
| 22/10 | 732 | 765 | 719 | 750 | +14 | +1.9 | 681,000 |
| 22/09 | 768 | 779 | 736 | 736 | -33 | -4.3 | 666,600 |
| 22/08 | 804 | 810 | 767 | 769 | -31 | -3.9 | 465,800 |
| 22/07 | 758 | 815 | 758 | 800 | +44 | +5.8 | 725,100 |
| 22/06 | 786 | 794 | 731 | 756 | -30 | -3.8 | 601,600 |
| 22/05 | 798 | 820 | 759 | 786 | -15 | -1.9 | 463,700 |
▶︎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
