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
1,281.1
円
(13:28)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,455 (24/10/07) | 1,042 (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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,274 | 1,284 | 1,272 | 1,281 | +21 | +1.7 | 48,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,250 | 1,275 | 1,245 | 1,260 | +10 | +0.8 | 235,200 |
| 11/15 | 1,261 | 1,273 | 1,236 | 1,250 | -13 | -1.0 | 265,700 |
| 11/8 | 1,255 | 1,309 | 1,240 | 1,263 | +14 | +1.1 | 352,500 |
| 11/1 | 1,230 | 1,278 | 1,226 | 1,249 | +8 | +0.6 | 668,800 |
| 10/25 | 1,283 | 1,285 | 1,230 | 1,241 | -44 | -3.4 | 380,300 |
| 10/18 | 1,294 | 1,323 | 1,277 | 1,285 | +4 | +0.3 | 413,100 |
| 10/11 | 1,430 | 1,455 | 1,269 | 1,281 | -146 | -10.2 | 1,097,800 |
| 10/4 | 1,379 | 1,427 | 1,368 | 1,427 | +28 | +2.0 | 329,600 |
| 9/27 | 1,350 | 1,436 | 1,346 | 1,399 | +73 | +5.5 | 477,800 |
| 9/20 | 1,330 | 1,395 | 1,317 | 1,326 | +11 | +0.8 | 564,800 |
| 9/13 | 1,293 | 1,341 | 1,284 | 1,315 | +16 | +1.2 | 284,400 |
| 9/6 | 1,369 | 1,372 | 1,290 | 1,299 | -67 | -4.9 | 297,500 |
| 8/30 | 1,338 | 1,373 | 1,314 | 1,366 | +28 | +2.1 | 273,600 |
| 8/23 | 1,304 | 1,376 | 1,301 | 1,338 | +29 | +2.2 | 421,100 |
| 8/16 | 1,286 | 1,309 | 1,273 | 1,309 | +23 | +1.8 | 254,400 |
| 8/9 | 1,053 | 1,310 | 1,042 | 1,286 | +179 | +16.2 | 895,600 |
| 8/2 | 1,255 | 1,268 | 1,100 | 1,107 | -129 | -10.4 | 503,400 |
| 7/26 | 1,295 | 1,295 | 1,233 | 1,236 | -59 | -4.6 | 352,900 |
| 7/19 | 1,330 | 1,330 | 1,290 | 1,295 | -9 | -0.7 | 298,000 |
| 7/12 | 1,326 | 1,326 | 1,282 | 1,304 | -18 | -1.4 | 476,500 |
| 7/5 | 1,318 | 1,354 | 1,289 | 1,322 | +11 | +0.8 | 580,800 |
| 6/28 | 1,296 | 1,333 | 1,276 | 1,311 | +21 | +1.6 | 744,200 |
| 6/21 | 1,181 | 1,295 | 1,172 | 1,290 | +108 | +9.1 | 1,038,000 |
| 6/14 | 1,154 | 1,184 | 1,134 | 1,182 | +33 | +2.9 | 380,400 |
| 6/7 | 1,185 | 1,191 | 1,142 | 1,149 | -34 | -2.9 | 401,500 |
| 5/31 | 1,211 | 1,222 | 1,162 | 1,183 | -28 | -2.3 | 592,400 |
| 5/24 | 1,210 | 1,232 | 1,191 | 1,211 | +1 | +0.1 | 505,400 |
| 5/17 | 1,280 | 1,280 | 1,178 | 1,210 | -100 | -7.6 | 968,100 |
| 5/10 | 1,281 | 1,328 | 1,278 | 1,310 | +29 | +2.3 | 647,500 |
| 5/2 | 1,270 | 1,299 | 1,270 | 1,281 | +12 | +1.0 | 232,500 |
▶︎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
