！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) | 967 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,444 (24/03/01) | 1,195 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,320 | 1,324 | 1,195 | 1,286 | -26 | -2.0 | 8,986,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,430 | 1,444 | 1,294 | 1,312 | -116 | -8.1 | 16,419,600 |
| 24/02 | 1,301 | 1,428 | 1,238 | 1,428 | +127 | +9.8 | 16,097,600 |
| 24/01 | 1,223 | 1,315 | 1,198 | 1,301 | +108 | +9.1 | 11,756,300 |
| 23/12 | 1,340 | 1,362 | 1,070 | 1,193 | -137 | -10.3 | 9,569,000 |
| 23/11 | 1,234 | 1,372 | 1,195 | 1,330 | +101 | +8.2 | 8,930,100 |
| 23/10 | 1,221 | 1,239 | 1,206 | 1,229 | +11 | +0.9 | 7,280,900 |
| 23/09 | 1,110 | 1,252 | 1,109 | 1,218 | +109 | +9.8 | 7,557,900 |
| 23/08 | 1,089 | 1,116 | 1,052 | 1,109 | +29 | +2.7 | 5,566,400 |
| 23/07 | 1,096 | 1,103 | 1,017 | 1,080 | -7 | -0.6 | 5,147,900 |
| 23/06 | 985 | 1,120 | 982 | 1,087 | +102 | +10.4 | 10,547,100 |
| 23/05 | 975 | 994 | 969 | 985 | +12 | +1.2 | 6,693,500 |
| 23/04 | 923 | 1,062 | 913 | 973 | +57 | +6.2 | 13,343,200 |
| 23/03 | 885 | 969 | 883 | 916 | +30 | +3.4 | 4,241,000 |
| 23/02 | 861 | 920 | 844 | 886 | +33 | +3.9 | 2,490,100 |
| 23/01 | 868 | 909 | 837 | 853 | -6 | -0.7 | 2,053,300 |
| 22/12 | 839 | 870 | 823 | 859 | +22 | +2.6 | 2,446,800 |
| 22/11 | 897 | 909 | 815 | 837 | -62 | -6.9 | 3,050,900 |
| 22/10 | 853 | 920 | 853 | 899 | +48 | +5.6 | 6,397,000 |
| 22/09 | 860 | 878 | 847 | 851 | -8 | -0.9 | 3,439,800 |
| 22/08 | 866 | 895 | 851 | 859 | -9 | -1.0 | 2,840,500 |
| 22/07 | 874 | 896 | 853 | 868 | -21 | -2.4 | 3,005,400 |
| 22/06 | 848 | 894 | 789 | 889 | +56 | +6.7 | 5,035,100 |
| 22/05 | 929 | 952 | 784 | 833 | -98 | -10.5 | 13,129,600 |
| 22/04 | 790 | 998 | 790 | 931 | +156 | +20.1 | 38,621,800 |
| 22/03 | 600 | 833 | 568 | 775 | +177 | +29.6 | 38,754,100 |
| 22/02 | 562 | 598 | 561 | 598 | +29 | +5.1 | 3,158,200 |
| 22/01 | 585 | 586 | 544 | 569 | -12 | -2.1 | 2,531,700 |
| 21/12 | 523 | 593 | 523 | 581 | +57 | +10.9 | 4,089,400 |
| 21/11 | 577 | 584 | 524 | 524 | -46 | -8.1 | 4,251,500 |
| 21/10 | 583 | 601 | 567 | 570 | -18 | -3.1 | 3,183,800 |
▶︎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