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
1,447
円
(17:35)
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) | 1,264 (23/11/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,497 | 1,497 | 1,451 | 1,452 | -35 | -2.4 | 111,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,333 | 1,339 | 1,255 | 1,258 | -68 | -5.1 | 355,700 |
| 9/22 | 1,344 | 1,366 | 1,312 | 1,326 | -17 | -1.3 | 308,800 |
| 9/15 | 1,295 | 1,349 | 1,277 | 1,343 | +50 | +3.9 | 299,600 |
| 9/8 | 1,266 | 1,319 | 1,261 | 1,293 | +41 | +3.3 | 444,900 |
| 9/1 | 1,256 | 1,277 | 1,236 | 1,252 | +4 | +0.3 | 374,100 |
| 8/25 | 1,215 | 1,252 | 1,198 | 1,248 | +42 | +3.5 | 248,200 |
| 8/18 | 1,233 | 1,249 | 1,201 | 1,206 | -15 | -1.2 | 273,800 |
| 8/10 | 1,311 | 1,311 | 1,171 | 1,221 | -90 | -6.9 | 592,000 |
| 8/4 | 1,338 | 1,352 | 1,293 | 1,311 | -12 | -0.9 | 293,500 |
| 7/28 | 1,296 | 1,348 | 1,290 | 1,323 | +47 | +3.7 | 365,600 |
| 7/21 | 1,245 | 1,298 | 1,244 | 1,276 | +42 | +3.4 | 260,200 |
| 7/14 | 1,240 | 1,249 | 1,205 | 1,234 | +11 | +0.9 | 321,500 |
| 7/7 | 1,252 | 1,282 | 1,205 | 1,223 | -15 | -1.2 | 442,600 |
| 6/30 | 1,200 | 1,277 | 1,172 | 1,238 | +36 | +3.0 | 331,700 |
| 6/23 | 1,194 | 1,243 | 1,187 | 1,202 | +14 | +1.2 | 441,100 |
| 6/16 | 1,133 | 1,198 | 1,122 | 1,188 | +59 | +5.2 | 594,400 |
| 6/9 | 1,100 | 1,131 | 1,086 | 1,129 | +50 | +4.6 | 654,600 |
| 6/2 | 1,102 | 1,119 | 1,060 | 1,079 | -12 | -1.1 | 425,500 |
| 5/26 | 1,087 | 1,138 | 1,085 | 1,091 | -1 | -0.1 | 283,300 |
| 5/19 | 1,020 | 1,119 | 1,012 | 1,092 | +78 | +7.7 | 550,500 |
| 5/12 | 845 | 1,074 | 845 | 1,014 | +160 | +18.7 | 843,000 |
| 5/2 | 860 | 865 | 847 | 854 | -5 | -0.6 | 40,100 |
| 4/28 | 842 | 860 | 826 | 859 | +22 | +2.6 | 168,100 |
| 4/21 | 838 | 846 | 817 | 837 | +2 | +0.2 | 141,700 |
| 4/14 | 800 | 837 | 799 | 835 | +35 | +4.4 | 102,100 |
| 4/7 | 839 | 839 | 793 | 800 | -26 | -3.2 | 139,900 |
| 3/31 | 832 | 849 | 821 | 826 | -6 | -0.7 | 126,800 |
| 3/24 | 835 | 847 | 808 | 832 | -7 | -0.8 | 115,500 |
| 3/17 | 843 | 849 | 818 | 839 | -17 | -2.0 | 140,300 |
| 3/10 | 851 | 883 | 849 | 856 | +5 | +0.6 | 152,800 |
▶︎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
