！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,408 | 1,469 | 1,401 | 1,463 | +65 | +4.7 | 205,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,445 | 1,462 | 1,376 | 1,398 | -65 | -4.4 | 295,200 |
| 4/12 | 1,445 | 1,492 | 1,424 | 1,463 | +22 | +1.5 | 173,400 |
| 4/5 | 1,554 | 1,554 | 1,438 | 1,441 | -115 | -7.4 | 296,900 |
| 3/29 | 1,561 | 1,627 | 1,540 | 1,556 | +5 | +0.3 | 423,100 |
| 3/22 | 1,588 | 1,592 | 1,543 | 1,551 | -24 | -1.5 | 264,700 |
| 3/15 | 1,517 | 1,581 | 1,503 | 1,575 | +35 | +2.3 | 262,800 |
| 3/8 | 1,547 | 1,552 | 1,503 | 1,540 | +1 | +0.1 | 264,200 |
| 3/1 | 1,575 | 1,585 | 1,526 | 1,539 | -36 | -2.3 | 205,600 |
| 2/22 | 1,537 | 1,617 | 1,527 | 1,575 | +39 | +2.5 | 244,200 |
| 2/16 | 1,539 | 1,554 | 1,471 | 1,536 | +82 | +5.6 | 392,300 |
| 2/9 | 1,486 | 1,508 | 1,391 | 1,454 | -16 | -1.1 | 336,400 |
| 2/2 | 1,427 | 1,480 | 1,427 | 1,470 | +43 | +3.0 | 163,400 |
| 1/26 | 1,438 | 1,483 | 1,421 | 1,427 | +1 | +0.1 | 287,300 |
| 1/19 | 1,395 | 1,443 | 1,395 | 1,426 | +30 | +2.2 | 200,700 |
| 1/12 | 1,410 | 1,434 | 1,385 | 1,396 | +3 | +0.2 | 207,900 |
| 1/5 | 1,376 | 1,406 | 1,355 | 1,393 | +42 | +3.1 | 130,400 |
| 12/29 | 1,328 | 1,357 | 1,314 | 1,351 | +43 | +3.3 | 213,500 |
| 12/22 | 1,354 | 1,354 | 1,293 | 1,308 | -54 | -4.0 | 244,500 |
| 12/15 | 1,301 | 1,372 | 1,301 | 1,362 | +75 | +5.8 | 333,900 |
| 12/8 | 1,313 | 1,337 | 1,284 | 1,287 | -26 | -2.0 | 331,800 |
| 12/1 | 1,273 | 1,319 | 1,259 | 1,313 | +46 | +3.6 | 160,300 |
| 11/24 | 1,293 | 1,296 | 1,247 | 1,267 | -28 | -2.2 | 149,500 |
| 11/17 | 1,296 | 1,300 | 1,245 | 1,295 | -2 | -0.2 | 214,700 |
| 11/10 | 1,333 | 1,345 | 1,252 | 1,297 | -31 | -2.3 | 308,000 |
| 11/2 | 1,251 | 1,334 | 1,230 | 1,328 | +61 | +4.8 | 389,000 |
| 10/27 | 1,248 | 1,269 | 1,197 | 1,267 | +14 | +1.1 | 251,200 |
| 10/20 | 1,260 | 1,274 | 1,228 | 1,253 | -5 | -0.4 | 210,500 |
| 10/13 | 1,258 | 1,279 | 1,252 | 1,258 | +24 | +1.9 | 145,200 |
| 10/6 | 1,258 | 1,273 | 1,186 | 1,234 | -24 | -1.9 | 322,400 |
| 9/29 | 1,333 | 1,339 | 1,255 | 1,258 | -68 | -5.1 | 355,700 |
▶︎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