！決算発表予定日 2024/05/10
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
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 |
|---|---|
| 1,438 (24/01/09) | 774 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,438 (24/01/09) | 1,231 (24/04/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,254 | 1,269 | 1,241 | 1,269 | +16 | +1.3 | 113,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,280 | 1,290 | 1,246 | 1,258 | -18 | -1.4 | 302,500 |
| 3/12 | 1,256 | 1,278 | 1,238 | 1,276 | +20 | +1.6 | 306,000 |
| 3/11 | 1,284 | 1,290 | 1,250 | 1,256 | -44 | -3.4 | 441,000 |
| 3/8 | 1,278 | 1,306 | 1,276 | 1,300 | +14 | +1.1 | 309,000 |
| 3/7 | 1,298 | 1,300 | 1,276 | 1,286 | -12 | -0.9 | 297,000 |
| 3/6 | 1,304 | 1,312 | 1,294 | 1,298 | -2 | -0.2 | 312,500 |
| 3/5 | 1,290 | 1,318 | 1,290 | 1,300 | +6 | +0.5 | 230,000 |
| 3/4 | 1,296 | 1,304 | 1,280 | 1,294 | -8 | -0.6 | 197,000 |
| 3/1 | 1,306 | 1,310 | 1,290 | 1,302 | 0 | 0.0 | 163,000 |
| 2/29 | 1,302 | 1,310 | 1,292 | 1,302 | +4 | +0.3 | 133,000 |
| 2/28 | 1,286 | 1,300 | 1,282 | 1,298 | +12 | +0.9 | 110,500 |
| 2/27 | 1,286 | 1,302 | 1,284 | 1,286 | +6 | +0.5 | 142,000 |
| 2/26 | 1,300 | 1,300 | 1,278 | 1,280 | -20 | -1.5 | 249,500 |
| 2/22 | 1,286 | 1,304 | 1,286 | 1,300 | +14 | +1.1 | 181,500 |
| 2/21 | 1,292 | 1,306 | 1,286 | 1,286 | -6 | -0.5 | 170,000 |
| 2/20 | 1,300 | 1,306 | 1,286 | 1,292 | +8 | +0.6 | 238,500 |
| 2/19 | 1,326 | 1,330 | 1,276 | 1,284 | -34 | -2.6 | 401,000 |
| 2/16 | 1,300 | 1,326 | 1,290 | 1,318 | -12 | -0.9 | 704,000 |
| 2/15 | 1,318 | 1,340 | 1,300 | 1,330 | +18 | +1.4 | 251,500 |
| 2/14 | 1,304 | 1,324 | 1,290 | 1,312 | -2 | -0.2 | 241,000 |
| 2/13 | 1,306 | 1,326 | 1,280 | 1,314 | +10 | +0.8 | 371,000 |
| 2/9 | 1,320 | 1,340 | 1,296 | 1,304 | -26 | -2.0 | 301,500 |
| 2/8 | 1,358 | 1,364 | 1,324 | 1,330 | -44 | -3.2 | 274,000 |
| 2/7 | 1,366 | 1,374 | 1,352 | 1,374 | +4 | +0.3 | 160,000 |
| 2/6 | 1,376 | 1,392 | 1,370 | 1,370 | -6 | -0.4 | 152,000 |
| 2/5 | 1,388 | 1,392 | 1,366 | 1,376 | -10 | -0.7 | 221,000 |
| 2/2 | 1,410 | 1,414 | 1,386 | 1,386 | -16 | -1.1 | 190,500 |
| 2/1 | 1,406 | 1,414 | 1,396 | 1,402 | -16 | -1.1 | 214,000 |
| 1/31 | 1,410 | 1,420 | 1,406 | 1,418 | +8 | +0.6 | 225,000 |
| 1/30 | 1,406 | 1,436 | 1,406 | 1,410 | +4 | +0.3 | 218,000 |
▶︎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