！決算発表予定日 2024/05/13
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
(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 |
|---|---|
| 1,322 (24/03/08) | 701 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,322 (24/03/08) | 900 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,081 | 1,083 | 1,041 | 1,060 | -30 | -2.8 | 223,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,087 | 1,099 | 1,084 | 1,090 | +1 | +0.1 | 190,400 |
| 4/17 | 1,093 | 1,100 | 1,067 | 1,089 | -1 | -0.1 | 230,400 |
| 4/16 | 1,111 | 1,117 | 1,080 | 1,090 | -41 | -3.6 | 282,100 |
| 4/15 | 1,121 | 1,138 | 1,115 | 1,131 | -4 | -0.4 | 156,200 |
| 4/12 | 1,145 | 1,157 | 1,131 | 1,135 | +1 | +0.1 | 273,500 |
| 4/11 | 1,131 | 1,139 | 1,123 | 1,134 | -7 | -0.6 | 244,200 |
| 4/10 | 1,143 | 1,147 | 1,132 | 1,141 | -11 | -1.0 | 196,000 |
| 4/9 | 1,149 | 1,157 | 1,136 | 1,152 | +16 | +1.4 | 245,700 |
| 4/8 | 1,136 | 1,136 | 1,119 | 1,136 | +1 | +0.1 | 253,100 |
| 4/5 | 1,118 | 1,140 | 1,111 | 1,135 | -5 | -0.4 | 240,500 |
| 4/4 | 1,156 | 1,159 | 1,136 | 1,140 | -16 | -1.4 | 337,000 |
| 4/3 | 1,159 | 1,174 | 1,151 | 1,156 | -3 | -0.3 | 211,400 |
| 4/2 | 1,173 | 1,175 | 1,145 | 1,159 | -14 | -1.2 | 273,600 |
| 4/1 | 1,215 | 1,221 | 1,173 | 1,173 | -45 | -3.7 | 525,900 |
| 3/29 | 1,203 | 1,226 | 1,201 | 1,218 | +8 | +0.7 | 346,200 |
| 3/28 | 1,246 | 1,266 | 1,204 | 1,210 | -82 | -6.4 | 283,200 |
| 3/27 | 1,295 | 1,315 | 1,287 | 1,292 | -3 | -0.2 | 317,200 |
| 3/26 | 1,275 | 1,300 | 1,275 | 1,295 | +13 | +1.0 | 140,000 |
| 3/25 | 1,280 | 1,305 | 1,275 | 1,282 | +2 | +0.2 | 169,600 |
| 3/22 | 1,295 | 1,300 | 1,272 | 1,280 | -12 | -0.9 | 134,400 |
| 3/21 | 1,277 | 1,297 | 1,267 | 1,292 | +27 | +2.1 | 357,200 |
| 3/19 | 1,245 | 1,265 | 1,233 | 1,265 | +22 | +1.8 | 199,200 |
| 3/18 | 1,243 | 1,252 | 1,235 | 1,243 | +13 | +1.1 | 186,000 |
| 3/15 | 1,218 | 1,237 | 1,212 | 1,230 | 0 | 0.0 | 298,800 |
| 3/14 | 1,233 | 1,235 | 1,220 | 1,230 | -7 | -0.6 | 155,200 |
| 3/13 | 1,252 | 1,262 | 1,223 | 1,237 | -13 | -1.0 | 251,200 |
| 3/12 | 1,237 | 1,250 | 1,213 | 1,250 | +8 | +0.6 | 361,200 |
| 3/11 | 1,297 | 1,300 | 1,237 | 1,242 | -73 | -5.6 | 344,800 |
| 3/8 | 1,262 | 1,322 | 1,262 | 1,315 | +53 | +4.2 | 504,000 |
| 3/7 | 1,287 | 1,290 | 1,255 | 1,262 | -10 | -0.8 | 293,200 |
▶︎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