1882東証P貸借
業種 建設業
東亜道路工業 株価時系列データ
PTS
1,309.1
円
(15:22)
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 |
|---|---|
| 1,455 (24/10/07) | 1,042 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,455 (24/10/07) | 1,042 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,309 | 1,320 | 1,287 | 1,303 | +4 | +0.3 | 62,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,336 | 1,346 | 1,316 | 1,324 | -18 | -1.3 | 72,000 |
| 11/24 | 1,346 | 1,346 | 1,330 | 1,342 | +6 | +0.5 | 57,500 |
| 11/22 | 1,328 | 1,344 | 1,324 | 1,336 | +16 | +1.2 | 87,000 |
| 11/21 | 1,334 | 1,334 | 1,314 | 1,320 | -2 | -0.2 | 110,500 |
| 11/20 | 1,354 | 1,366 | 1,322 | 1,322 | -32 | -2.4 | 175,000 |
| 11/17 | 1,300 | 1,354 | 1,290 | 1,354 | +54 | +4.2 | 200,500 |
| 11/16 | 1,326 | 1,326 | 1,294 | 1,300 | -26 | -2.0 | 205,000 |
| 11/15 | 1,320 | 1,332 | 1,308 | 1,326 | +10 | +0.8 | 197,000 |
| 11/14 | 1,324 | 1,328 | 1,312 | 1,316 | -20 | -1.5 | 154,000 |
| 11/13 | 1,320 | 1,336 | 1,316 | 1,336 | 0 | 0.0 | 223,500 |
| 11/10 | 1,292 | 1,336 | 1,288 | 1,336 | +44 | +3.4 | 405,000 |
| 11/9 | 1,280 | 1,308 | 1,258 | 1,292 | +128 | +11.0 | 718,500 |
| 11/8 | 1,212 | 1,212 | 1,160 | 1,164 | -28 | -2.4 | 197,000 |
| 11/7 | 1,212 | 1,222 | 1,188 | 1,192 | -14 | -1.2 | 214,500 |
| 11/6 | 1,176 | 1,208 | 1,156 | 1,206 | +62 | +5.4 | 210,000 |
| 11/2 | 1,168 | 1,184 | 1,132 | 1,144 | -24 | -2.1 | 149,000 |
| 11/1 | 1,162 | 1,172 | 1,148 | 1,168 | +26 | +2.3 | 163,000 |
| 10/31 | 1,114 | 1,146 | 1,108 | 1,142 | +32 | +2.9 | 157,500 |
| 10/30 | 1,090 | 1,122 | 1,090 | 1,110 | +4 | +0.4 | 139,500 |
| 10/27 | 1,072 | 1,106 | 1,070 | 1,106 | +40 | +3.8 | 104,000 |
| 10/26 | 1,080 | 1,090 | 1,054 | 1,066 | -14 | -1.3 | 122,000 |
| 10/25 | 1,080 | 1,100 | 1,080 | 1,080 | +10 | +0.9 | 136,500 |
| 10/24 | 1,090 | 1,090 | 1,040 | 1,070 | -6 | -0.6 | 194,000 |
| 10/23 | 1,072 | 1,088 | 1,072 | 1,076 | +4 | +0.4 | 104,500 |
| 10/20 | 1,070 | 1,078 | 1,060 | 1,072 | +8 | +0.8 | 101,000 |
| 10/19 | 1,052 | 1,066 | 1,046 | 1,064 | +6 | +0.6 | 81,500 |
| 10/18 | 1,054 | 1,058 | 1,036 | 1,058 | +16 | +1.5 | 78,000 |
| 10/17 | 1,034 | 1,052 | 1,030 | 1,042 | +8 | +0.8 | 85,500 |
| 10/16 | 1,040 | 1,042 | 1,028 | 1,034 | -6 | -0.6 | 89,000 |
| 10/13 | 1,042 | 1,056 | 1,038 | 1,040 | -8 | -0.8 | 97,500 |
▶︎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
