1898東証P貸借
業種 建設業
世紀東急工業 株価時系列データ
PTS
1,502.1
円
(11:29)
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 |
|---|---|
| 2,042 (24/02/07) | 1,406 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,042 (24/02/07) | 1,406 (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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,495 | 1,510 | 1,495 | 1,501 | +3 | +0.2 | 617,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,583 | 1,608 | 1,557 | 1,563 | +5 | +0.3 | 1,359,600 |
| 10/6 | 1,558 | 1,588 | 1,456 | 1,558 | -10 | -0.6 | 3,771,700 |
| 9/29 | 1,739 | 1,741 | 1,557 | 1,568 | -161 | -9.3 | 4,271,700 |
| 9/22 | 1,691 | 1,735 | 1,681 | 1,729 | +52 | +3.1 | 3,178,200 |
| 9/15 | 1,710 | 1,723 | 1,608 | 1,677 | -23 | -1.4 | 6,114,700 |
| 9/8 | 1,715 | 1,755 | 1,677 | 1,700 | +20 | +1.2 | 4,564,900 |
| 9/1 | 1,587 | 1,685 | 1,581 | 1,680 | +110 | +7.0 | 4,011,300 |
| 8/25 | 1,490 | 1,570 | 1,484 | 1,570 | +88 | +5.9 | 3,058,900 |
| 8/18 | 1,530 | 1,541 | 1,461 | 1,482 | -45 | -3.0 | 3,690,900 |
| 8/10 | 1,449 | 1,527 | 1,432 | 1,527 | +58 | +4.0 | 2,973,900 |
| 8/4 | 1,430 | 1,473 | 1,425 | 1,469 | +52 | +3.7 | 3,581,600 |
| 7/28 | 1,432 | 1,452 | 1,400 | 1,417 | -4 | -0.3 | 3,973,200 |
| 7/21 | 1,375 | 1,426 | 1,373 | 1,421 | +44 | +3.2 | 1,624,000 |
| 7/14 | 1,421 | 1,443 | 1,351 | 1,377 | -43 | -3.0 | 3,243,100 |
| 7/7 | 1,432 | 1,458 | 1,381 | 1,420 | +3 | +0.2 | 3,174,900 |
| 6/30 | 1,383 | 1,430 | 1,345 | 1,417 | +37 | +2.7 | 2,110,400 |
| 6/23 | 1,350 | 1,423 | 1,335 | 1,380 | +51 | +3.8 | 2,132,200 |
| 6/16 | 1,305 | 1,333 | 1,289 | 1,329 | +31 | +2.4 | 1,238,300 |
| 6/9 | 1,317 | 1,323 | 1,289 | 1,298 | -14 | -1.1 | 989,200 |
| 6/2 | 1,285 | 1,318 | 1,274 | 1,312 | +31 | +2.4 | 883,000 |
| 5/26 | 1,315 | 1,344 | 1,279 | 1,281 | -31 | -2.4 | 1,217,500 |
| 5/19 | 1,266 | 1,315 | 1,245 | 1,312 | +46 | +3.6 | 1,497,100 |
| 5/12 | 947 | 1,336 | 936 | 1,266 | +322 | +34.1 | 5,741,900 |
| 5/2 | 936 | 948 | 933 | 944 | +9 | +1.0 | 101,100 |
| 4/28 | 923 | 962 | 917 | 935 | +15 | +1.6 | 604,100 |
| 4/21 | 904 | 924 | 897 | 920 | +15 | +1.7 | 172,800 |
| 4/14 | 841 | 909 | 835 | 905 | +64 | +7.6 | 405,300 |
| 4/7 | 824 | 843 | 812 | 841 | +30 | +3.7 | 218,900 |
| 3/31 | 840 | 841 | 796 | 811 | -25 | -3.0 | 316,000 |
| 3/24 | 810 | 839 | 805 | 836 | +15 | +1.8 | 196,900 |
▶︎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
