!決算発表予定日 2024/05/10
1890東証P貸借
業種 建設業
東洋建設 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 |
---|---|
1,444 (24/03/01) | 969 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
1,444 (24/03/01) | 1,195 (24/04/19) |
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 | 1,261 | 1,262 | 1,252 | 1,259 | -7 | -0.6 | 202,800 |
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 | 1,379 | 1,387 | 1,373 | 1,383 | +15 | +1.1 | 431,000 |
3/15 | 1,350 | 1,375 | 1,348 | 1,368 | +10 | +0.7 | 356,800 |
3/14 | 1,350 | 1,359 | 1,341 | 1,358 | +10 | +0.7 | 280,300 |
3/13 | 1,382 | 1,382 | 1,343 | 1,348 | -13 | -1.0 | 446,400 |
3/12 | 1,368 | 1,368 | 1,340 | 1,361 | -16 | -1.2 | 587,500 |
3/11 | 1,393 | 1,398 | 1,362 | 1,377 | -23 | -1.6 | 670,600 |
3/8 | 1,393 | 1,409 | 1,386 | 1,400 | -3 | -0.2 | 585,300 |
3/7 | 1,413 | 1,418 | 1,400 | 1,403 | -7 | -0.5 | 412,100 |
3/6 | 1,413 | 1,420 | 1,404 | 1,410 | +9 | +0.6 | 584,100 |
3/5 | 1,399 | 1,408 | 1,390 | 1,401 | -2 | -0.1 | 528,600 |
3/4 | 1,430 | 1,430 | 1,398 | 1,403 | -20 | -1.4 | 786,100 |
3/1 | 1,430 | 1,444 | 1,414 | 1,423 | -5 | -0.4 | 584,900 |
2/29 | 1,411 | 1,428 | 1,403 | 1,428 | +9 | +0.6 | 550,400 |
2/28 | 1,380 | 1,424 | 1,377 | 1,419 | +37 | +2.7 | 808,000 |
2/27 | 1,381 | 1,390 | 1,372 | 1,382 | +2 | +0.1 | 612,200 |
2/26 | 1,347 | 1,389 | 1,341 | 1,380 | +53 | +4.0 | 1,075,400 |
2/22 | 1,320 | 1,327 | 1,316 | 1,327 | +10 | +0.8 | 519,700 |
2/21 | 1,316 | 1,322 | 1,312 | 1,317 | +1 | +0.1 | 396,800 |
2/20 | 1,320 | 1,327 | 1,315 | 1,316 | -6 | -0.5 | 454,400 |
2/19 | 1,283 | 1,338 | 1,283 | 1,322 | +41 | +3.2 | 1,742,500 |
2/16 | 1,277 | 1,293 | 1,270 | 1,281 | +7 | +0.6 | 761,600 |
2/15 | 1,278 | 1,289 | 1,270 | 1,274 | -3 | -0.2 | 420,500 |
2/14 | 1,266 | 1,279 | 1,262 | 1,277 | +11 | +0.9 | 592,000 |
2/13 | 1,263 | 1,274 | 1,257 | 1,266 | +8 | +0.6 | 1,068,100 |
2/9 | 1,261 | 1,293 | 1,248 | 1,258 | -1 | -0.1 | 1,198,400 |
2/8 | 1,260 | 1,305 | 1,238 | 1,259 | +2 | +0.2 | 1,612,100 |
2/7 | 1,270 | 1,275 | 1,256 | 1,257 | -11 | -0.9 | 1,026,100 |
2/6 | 1,279 | 1,282 | 1,268 | 1,268 | -11 | -0.9 | 853,600 |
2/5 | 1,293 | 1,295 | 1,272 | 1,279 | -4 | -0.3 | 1,128,600 |
2/2 | 1,293 | 1,295 | 1,275 | 1,283 | -12 | -0.9 | 710,900 |
▶︎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