！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,286 | 1,288 | 1,252 | 1,259 | -27 | -2.1 | 1,014,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,233 | 1,286 | 1,228 | 1,286 | +71 | +5.8 | 2,088,200 |
| 4/19 | 1,250 | 1,256 | 1,195 | 1,215 | -40 | -3.2 | 2,080,000 |
| 4/12 | 1,260 | 1,272 | 1,240 | 1,255 | +2 | +0.2 | 1,783,600 |
| 4/5 | 1,320 | 1,324 | 1,241 | 1,253 | -59 | -4.5 | 2,648,500 |
| 3/29 | 1,425 | 1,444 | 1,294 | 1,312 | -113 | -7.9 | 7,489,800 |
| 3/22 | 1,379 | 1,442 | 1,373 | 1,425 | +57 | +4.2 | 3,107,100 |
| 3/15 | 1,393 | 1,398 | 1,340 | 1,368 | -32 | -2.3 | 2,341,600 |
| 3/8 | 1,430 | 1,430 | 1,386 | 1,400 | -23 | -1.6 | 2,896,200 |
| 3/1 | 1,347 | 1,444 | 1,341 | 1,423 | +96 | +7.2 | 3,630,900 |
| 2/22 | 1,283 | 1,338 | 1,283 | 1,327 | +46 | +3.6 | 3,113,400 |
| 2/16 | 1,263 | 1,293 | 1,257 | 1,281 | +23 | +1.8 | 2,842,200 |
| 2/9 | 1,293 | 1,305 | 1,238 | 1,258 | -25 | -2.0 | 5,818,800 |
| 2/2 | 1,299 | 1,314 | 1,275 | 1,283 | -12 | -0.9 | 3,433,100 |
| 1/26 | 1,274 | 1,315 | 1,273 | 1,295 | +22 | +1.7 | 2,607,200 |
| 1/19 | 1,255 | 1,281 | 1,251 | 1,273 | +21 | +1.7 | 2,775,300 |
| 1/12 | 1,273 | 1,277 | 1,246 | 1,252 | +9 | +0.7 | 2,624,100 |
| 1/5 | 1,223 | 1,254 | 1,198 | 1,243 | +50 | +4.2 | 1,593,800 |
| 12/29 | 1,140 | 1,197 | 1,130 | 1,193 | +69 | +6.1 | 2,826,300 |
| 12/22 | 1,221 | 1,228 | 1,070 | 1,124 | -109 | -8.8 | 4,202,700 |
| 12/15 | 1,323 | 1,330 | 1,231 | 1,233 | -67 | -5.2 | 1,204,200 |
| 12/8 | 1,360 | 1,362 | 1,300 | 1,300 | -60 | -4.4 | 1,063,100 |
| 12/1 | 1,300 | 1,362 | 1,293 | 1,360 | +63 | +4.9 | 1,309,700 |
| 11/24 | 1,240 | 1,372 | 1,238 | 1,297 | +54 | +4.3 | 1,999,900 |
| 11/17 | 1,217 | 1,259 | 1,214 | 1,243 | +28 | +2.3 | 2,281,400 |
| 11/10 | 1,225 | 1,227 | 1,195 | 1,215 | -9 | -0.7 | 2,846,800 |
| 11/2 | 1,230 | 1,234 | 1,221 | 1,224 | -7 | -0.6 | 2,690,300 |
| 10/27 | 1,227 | 1,232 | 1,219 | 1,231 | +4 | +0.3 | 1,314,800 |
| 10/20 | 1,228 | 1,233 | 1,218 | 1,227 | -2 | -0.2 | 991,000 |
| 10/13 | 1,232 | 1,239 | 1,217 | 1,229 | +2 | +0.2 | 1,143,700 |
| 10/6 | 1,221 | 1,237 | 1,206 | 1,227 | +9 | +0.7 | 1,906,100 |
▶︎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