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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,112 | 1,149 | 1,104 | 1,137 | +25 | +2.3 | 2,018,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 977 | 1,125 | 973 | 1,112 | +131 | +13.4 | 5,518,300 |
| 11/8 | 968 | 1,030 | 960 | 981 | +16 | +1.7 | 648,700 |
| 11/1 | 972 | 1,001 | 963 | 965 | -5 | -0.5 | 918,500 |
| 10/25 | 1,021 | 1,021 | 965 | 970 | -47 | -4.6 | 428,400 |
| 10/18 | 1,023 | 1,029 | 1,008 | 1,017 | +1 | +0.1 | 370,800 |
| 10/11 | 1,013 | 1,032 | 997 | 1,016 | +11 | +1.1 | 652,500 |
| 10/4 | 970 | 1,008 | 968 | 1,005 | +6 | +0.6 | 621,700 |
| 9/27 | 985 | 1,011 | 965 | 999 | +27 | +2.8 | 536,900 |
| 9/20 | 910 | 986 | 895 | 972 | +74 | +8.2 | 828,300 |
| 9/13 | 901 | 924 | 881 | 898 | -21 | -2.3 | 1,075,000 |
| 9/6 | 940 | 947 | 911 | 919 | -14 | -1.5 | 426,800 |
| 8/30 | 915 | 948 | 906 | 933 | +21 | +2.3 | 459,600 |
| 8/23 | 913 | 921 | 892 | 912 | -6 | -0.7 | 490,300 |
| 8/16 | 859 | 918 | 847 | 918 | +16 | +1.8 | 604,700 |
| 8/9 | 851 | 935 | 798 | 902 | -20 | -2.2 | 1,292,900 |
| 8/2 | 998 | 1,026 | 922 | 922 | -54 | -5.5 | 811,700 |
| 7/26 | 1,041 | 1,041 | 971 | 976 | -48 | -4.7 | 693,300 |
| 7/19 | 1,018 | 1,050 | 1,014 | 1,024 | +22 | +2.2 | 418,600 |
| 7/12 | 1,001 | 1,029 | 995 | 1,002 | -5 | -0.5 | 582,500 |
| 7/5 | 1,038 | 1,038 | 1,007 | 1,007 | -12 | -1.2 | 873,600 |
| 6/28 | 1,032 | 1,037 | 1,007 | 1,019 | -3 | -0.3 | 698,400 |
| 6/21 | 1,021 | 1,032 | 999 | 1,022 | -5 | -0.5 | 980,000 |
| 6/14 | 990 | 1,045 | 980 | 1,027 | +49 | +5.0 | 963,900 |
| 6/7 | 980 | 992 | 962 | 978 | 0 | 0.0 | 805,100 |
| 5/31 | 958 | 984 | 916 | 978 | +20 | +2.1 | 1,171,600 |
| 5/24 | 972 | 1,015 | 952 | 958 | -10 | -1.0 | 963,200 |
| 5/17 | 1,076 | 1,081 | 900 | 968 | -109 | -10.1 | 2,236,100 |
| 5/10 | 1,078 | 1,081 | 1,040 | 1,077 | +18 | +1.7 | 705,200 |
| 5/2 | 1,100 | 1,109 | 1,056 | 1,059 | -28 | -2.6 | 534,600 |
| 4/26 | 1,085 | 1,094 | 1,054 | 1,087 | +27 | +2.6 | 837,500 |
▶︎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
