！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
取引時間外
(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) |
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 | 1,279 | 1,282 | 1,231 | 1,269 | +11 | +0.9 | 605,900 |
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 | 1,252 | 1,291 | 1,251 | 1,258 | -3 | -0.2 | 596,400 |
| 4/12 | 1,272 | 1,295 | 1,261 | 1,261 | -11 | -0.9 | 520,800 |
| 4/5 | 1,280 | 1,290 | 1,241 | 1,272 | -3 | -0.2 | 887,100 |
| 3/29 | 1,314 | 1,340 | 1,237 | 1,275 | -35 | -2.7 | 1,622,400 |
| 3/22 | 1,282 | 1,324 | 1,270 | 1,310 | +40 | +3.2 | 926,500 |
| 3/15 | 1,284 | 1,294 | 1,238 | 1,270 | -30 | -2.3 | 2,717,500 |
| 3/8 | 1,296 | 1,318 | 1,276 | 1,300 | -2 | -0.2 | 1,345,500 |
| 3/1 | 1,300 | 1,310 | 1,278 | 1,302 | +2 | +0.2 | 798,000 |
| 2/22 | 1,326 | 1,330 | 1,276 | 1,300 | -18 | -1.4 | 991,000 |
| 2/16 | 1,306 | 1,340 | 1,280 | 1,318 | +14 | +1.1 | 1,567,500 |
| 2/9 | 1,388 | 1,392 | 1,296 | 1,304 | -82 | -5.9 | 1,108,500 |
| 2/2 | 1,388 | 1,436 | 1,386 | 1,386 | -2 | -0.1 | 1,005,500 |
| 1/26 | 1,406 | 1,410 | 1,366 | 1,388 | 0 | 0.0 | 954,500 |
| 1/19 | 1,400 | 1,434 | 1,372 | 1,388 | -6 | -0.4 | 1,049,500 |
| 1/12 | 1,434 | 1,438 | 1,382 | 1,394 | -10 | -0.7 | 823,500 |
| 1/5 | 1,412 | 1,430 | 1,366 | 1,404 | +66 | +4.9 | 754,500 |
| 12/29 | 1,360 | 1,360 | 1,320 | 1,338 | -16 | -1.2 | 423,500 |
| 12/22 | 1,332 | 1,356 | 1,304 | 1,354 | +32 | +2.4 | 936,500 |
| 12/15 | 1,330 | 1,400 | 1,304 | 1,322 | +2 | +0.2 | 909,000 |
| 12/8 | 1,350 | 1,370 | 1,312 | 1,320 | -30 | -2.2 | 795,500 |
| 12/1 | 1,336 | 1,356 | 1,316 | 1,350 | +8 | +0.6 | 629,000 |
| 11/24 | 1,354 | 1,366 | 1,314 | 1,342 | -12 | -0.9 | 430,000 |
| 11/17 | 1,320 | 1,354 | 1,290 | 1,354 | +18 | +1.4 | 980,000 |
| 11/10 | 1,176 | 1,336 | 1,156 | 1,336 | +192 | +16.8 | 1,745,000 |
| 11/2 | 1,090 | 1,184 | 1,090 | 1,144 | +38 | +3.4 | 609,000 |
| 10/27 | 1,072 | 1,106 | 1,040 | 1,106 | +34 | +3.2 | 661,000 |
| 10/20 | 1,040 | 1,078 | 1,028 | 1,072 | +32 | +3.1 | 435,000 |
| 10/13 | 1,060 | 1,090 | 1,038 | 1,040 | 0 | 0.0 | 407,000 |
| 10/6 | 1,068 | 1,076 | 1,016 | 1,040 | -28 | -2.6 | 563,000 |
| 9/29 | 1,104 | 1,112 | 1,062 | 1,068 | -28 | -2.6 | 540,000 |
▶︎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