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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,470 | 1,506 | 1,470 | 1,487 | +11 | +0.8 | 127,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,494 | 1,496 | 1,462 | 1,476 | -30 | -2.0 | 129,300 |
| 11/8 | 1,529 | 1,557 | 1,489 | 1,506 | -5 | -0.3 | 150,100 |
| 11/1 | 1,466 | 1,564 | 1,466 | 1,511 | +41 | +2.8 | 199,400 |
| 10/25 | 1,518 | 1,520 | 1,470 | 1,470 | -40 | -2.7 | 121,000 |
| 10/18 | 1,534 | 1,535 | 1,489 | 1,510 | -5 | -0.3 | 137,900 |
| 10/11 | 1,584 | 1,585 | 1,509 | 1,515 | -49 | -3.1 | 141,000 |
| 10/4 | 1,550 | 1,577 | 1,531 | 1,564 | -18 | -1.1 | 171,500 |
| 9/27 | 1,618 | 1,650 | 1,575 | 1,582 | -28 | -1.7 | 211,600 |
| 9/20 | 1,586 | 1,624 | 1,562 | 1,610 | +29 | +1.8 | 132,300 |
| 9/13 | 1,581 | 1,633 | 1,572 | 1,581 | -33 | -2.0 | 144,000 |
| 9/6 | 1,681 | 1,681 | 1,600 | 1,614 | -55 | -3.3 | 120,100 |
| 8/30 | 1,616 | 1,685 | 1,616 | 1,669 | +55 | +3.4 | 102,700 |
| 8/23 | 1,565 | 1,624 | 1,541 | 1,614 | +54 | +3.5 | 149,500 |
| 8/16 | 1,513 | 1,560 | 1,501 | 1,560 | +66 | +4.4 | 130,800 |
| 8/9 | 1,411 | 1,550 | 1,337 | 1,494 | -11 | -0.7 | 355,100 |
| 8/2 | 1,625 | 1,681 | 1,501 | 1,505 | -95 | -5.9 | 247,800 |
| 7/26 | 1,701 | 1,702 | 1,600 | 1,600 | -101 | -5.9 | 154,500 |
| 7/19 | 1,691 | 1,743 | 1,685 | 1,701 | +10 | +0.6 | 203,200 |
| 7/12 | 1,682 | 1,692 | 1,634 | 1,691 | +20 | +1.2 | 226,900 |
| 7/5 | 1,678 | 1,727 | 1,667 | 1,671 | -1 | -0.1 | 260,300 |
| 6/28 | 1,572 | 1,685 | 1,549 | 1,672 | +104 | +6.6 | 293,900 |
| 6/21 | 1,566 | 1,591 | 1,533 | 1,568 | -3 | -0.2 | 225,500 |
| 6/14 | 1,551 | 1,572 | 1,520 | 1,571 | +31 | +2.0 | 153,300 |
| 6/7 | 1,568 | 1,583 | 1,525 | 1,540 | -26 | -1.7 | 165,100 |
| 5/31 | 1,550 | 1,570 | 1,503 | 1,566 | +15 | +1.0 | 169,300 |
| 5/24 | 1,546 | 1,607 | 1,546 | 1,551 | +5 | +0.3 | 238,300 |
| 5/17 | 1,509 | 1,566 | 1,492 | 1,546 | +45 | +3.0 | 365,300 |
| 5/10 | 1,466 | 1,570 | 1,410 | 1,501 | +49 | +3.4 | 606,800 |
| 5/2 | 1,478 | 1,485 | 1,452 | 1,452 | -11 | -0.8 | 56,300 |
| 4/26 | 1,408 | 1,469 | 1,401 | 1,463 | +65 | +4.7 | 171,000 |
▶︎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
