1885東証P貸借
業種 建設業
東亜建設工業 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,322 (24/03/08) | 798 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,322 (24/03/08) | 798 (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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,190 | 1,191 | 1,160 | 1,179 | -6 | -0.5 | 194,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,186 | 1,193 | 1,178 | 1,185 | +9 | +0.8 | 186,600 |
| 12/4 | 1,201 | 1,219 | 1,173 | 1,176 | -31 | -2.6 | 381,400 |
| 12/3 | 1,178 | 1,215 | 1,170 | 1,207 | +29 | +2.5 | 375,100 |
| 12/2 | 1,184 | 1,184 | 1,158 | 1,178 | -11 | -0.9 | 431,500 |
| 11/29 | 1,182 | 1,195 | 1,174 | 1,189 | -1 | -0.1 | 283,200 |
| 11/28 | 1,175 | 1,190 | 1,169 | 1,190 | +15 | +1.3 | 263,500 |
| 11/27 | 1,184 | 1,193 | 1,151 | 1,175 | -6 | -0.5 | 468,300 |
| 11/26 | 1,148 | 1,181 | 1,146 | 1,181 | +33 | +2.9 | 404,400 |
| 11/25 | 1,166 | 1,170 | 1,147 | 1,148 | -12 | -1.0 | 428,300 |
| 11/22 | 1,140 | 1,160 | 1,139 | 1,160 | +23 | +2.0 | 587,000 |
| 11/21 | 1,149 | 1,149 | 1,135 | 1,137 | -9 | -0.8 | 234,200 |
| 11/20 | 1,141 | 1,147 | 1,126 | 1,146 | +13 | +1.2 | 566,000 |
| 11/19 | 1,112 | 1,139 | 1,111 | 1,133 | +23 | +2.1 | 666,500 |
| 11/18 | 1,112 | 1,124 | 1,104 | 1,110 | -2 | -0.2 | 317,800 |
| 11/15 | 1,102 | 1,115 | 1,086 | 1,112 | -7 | -0.6 | 426,900 |
| 11/14 | 1,083 | 1,120 | 1,083 | 1,119 | +38 | +3.5 | 652,900 |
| 11/13 | 1,035 | 1,110 | 1,035 | 1,081 | -44 | -3.9 | 2,203,800 |
| 11/12 | 1,125 | 1,125 | 1,125 | 1,125 | +150 | +15.4 | 2,105,800 |
| 11/11 | 977 | 992 | 973 | 975 | -6 | -0.6 | 128,900 |
| 11/8 | 1,014 | 1,030 | 981 | 981 | -22 | -2.2 | 183,200 |
| 11/7 | 982 | 1,014 | 982 | 1,003 | +40 | +4.2 | 256,400 |
| 11/6 | 961 | 976 | 960 | 963 | +2 | +0.2 | 124,200 |
| 11/5 | 968 | 974 | 960 | 961 | -4 | -0.4 | 84,900 |
| 11/1 | 979 | 989 | 963 | 965 | -27 | -2.7 | 143,300 |
| 10/31 | 996 | 1,001 | 984 | 992 | -1 | -0.1 | 168,600 |
| 10/30 | 989 | 998 | 982 | 993 | +15 | +1.5 | 363,400 |
| 10/29 | 978 | 984 | 971 | 978 | 0 | 0.0 | 142,400 |
| 10/28 | 972 | 986 | 966 | 978 | +8 | +0.8 | 100,800 |
| 10/25 | 978 | 984 | 965 | 970 | -9 | -0.9 | 90,700 |
| 10/24 | 982 | 983 | 971 | 979 | -3 | -0.3 | 61,600 |
▶︎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
