！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) | 738 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,062 | 1,073 | 1,056 | 1,059 | -19 | -1.8 | 105,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 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 |
| 3/6 | 1,247 | 1,280 | 1,232 | 1,272 | +15 | +1.2 | 273,200 |
| 3/5 | 1,250 | 1,260 | 1,232 | 1,257 | +31 | +2.5 | 292,400 |
| 3/4 | 1,262 | 1,267 | 1,226 | 1,226 | -14 | -1.1 | 399,200 |
| 3/1 | 1,272 | 1,272 | 1,233 | 1,240 | -37 | -2.9 | 432,400 |
| 2/29 | 1,277 | 1,287 | 1,265 | 1,277 | -10 | -0.8 | 356,800 |
| 2/28 | 1,285 | 1,315 | 1,285 | 1,287 | +10 | +0.8 | 339,200 |
| 2/27 | 1,257 | 1,280 | 1,250 | 1,277 | -3 | -0.2 | 354,000 |
| 2/26 | 1,227 | 1,285 | 1,227 | 1,280 | +80 | +6.7 | 558,800 |
| 2/22 | 1,182 | 1,200 | 1,173 | 1,200 | +30 | +2.6 | 410,400 |
| 2/21 | 1,167 | 1,176 | 1,162 | 1,170 | +7 | +0.6 | 300,000 |
| 2/20 | 1,170 | 1,171 | 1,153 | 1,163 | -5 | -0.4 | 263,600 |
| 2/19 | 1,146 | 1,170 | 1,138 | 1,168 | +11 | +1.0 | 396,400 |
| 2/16 | 1,146 | 1,170 | 1,141 | 1,157 | +16 | +1.4 | 519,200 |
| 2/15 | 1,173 | 1,182 | 1,137 | 1,141 | -25 | -2.1 | 509,600 |
| 2/14 | 1,187 | 1,190 | 1,145 | 1,166 | -26 | -2.2 | 885,600 |
| 2/13 | 1,150 | 1,192 | 1,135 | 1,192 | +67 | +6.0 | 1,773,200 |
| 2/9 | 1,072 | 1,125 | 1,061 | 1,125 | +175 | +18.4 | 4,261,600 |
| 2/8 | 950 | 953 | 932 | 950 | +4 | +0.4 | 375,200 |
| 2/7 | 947 | 948 | 940 | 946 | -9 | -0.9 | 167,200 |
| 2/6 | 963 | 968 | 952 | 955 | -8 | -0.8 | 232,400 |
| 2/5 | 966 | 968 | 958 | 963 | -2 | -0.2 | 188,400 |
| 2/2 | 968 | 973 | 956 | 965 | -2 | -0.2 | 277,200 |
▶︎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