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
1,395
円
(23:32)
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 |
|---|---|
| 1,458 (25/02/13) | 798 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,458 (25/02/13) | 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,409 | 1,419 | 1,393 | 1,400 | -15 | -1.1 | 482,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,121 | 1,138 | 1,041 | 1,060 | -75 | -6.6 | 1,082,500 |
| 4/12 | 1,136 | 1,157 | 1,119 | 1,135 | 0 | 0.0 | 1,212,500 |
| 4/5 | 1,215 | 1,221 | 1,111 | 1,135 | -83 | -6.8 | 1,588,400 |
| 3/29 | 1,280 | 1,315 | 1,201 | 1,218 | -62 | -4.8 | 1,256,200 |
| 3/22 | 1,243 | 1,300 | 1,233 | 1,280 | +50 | +4.1 | 876,800 |
| 3/15 | 1,297 | 1,300 | 1,212 | 1,230 | -85 | -6.5 | 1,411,200 |
| 3/8 | 1,262 | 1,322 | 1,226 | 1,315 | +75 | +6.1 | 1,762,000 |
| 3/1 | 1,227 | 1,315 | 1,227 | 1,240 | +40 | +3.3 | 2,041,200 |
| 2/22 | 1,146 | 1,200 | 1,138 | 1,200 | +43 | +3.7 | 1,370,400 |
| 2/16 | 1,150 | 1,192 | 1,135 | 1,157 | +32 | +2.8 | 3,687,600 |
| 2/9 | 966 | 1,125 | 932 | 1,125 | +160 | +16.6 | 5,224,800 |
| 2/2 | 952 | 980 | 952 | 965 | +22 | +2.3 | 1,429,200 |
| 1/26 | 947 | 965 | 936 | 943 | -3 | -0.3 | 1,172,800 |
| 1/19 | 973 | 982 | 941 | 946 | -27 | -2.8 | 1,352,400 |
| 1/12 | 940 | 983 | 933 | 973 | +37 | +4.0 | 1,267,200 |
| 1/5 | 902 | 941 | 900 | 936 | +46 | +5.2 | 812,000 |
| 12/29 | 868 | 892 | 855 | 890 | +39 | +4.6 | 757,200 |
▶︎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
