1904東証S貸借
業種 建設業
大成温調 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
6,240 (24/02/29) | 3,430 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
6,240 (24/02/29) | 3,430 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 3,800 | 3,810 | 3,785 | 3,790 | -10 | -0.3 | 8,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 3,800 | 3,800 | 3,740 | 3,765 | -5 | -0.1 | 32,200 |
1/6 | 3,800 | 3,860 | 3,770 | 3,770 | +50 | +1.3 | 43,100 |
12/30 | 3,735 | 3,770 | 3,700 | 3,720 | +20 | +0.5 | 31,200 |
12/27 | 3,680 | 3,785 | 3,645 | 3,700 | +70 | +1.9 | 79,600 |
12/26 | 3,630 | 3,675 | 3,625 | 3,630 | +5 | +0.1 | 59,900 |
12/25 | 3,660 | 3,660 | 3,625 | 3,625 | -15 | -0.4 | 76,200 |
12/24 | 3,660 | 3,675 | 3,640 | 3,640 | -35 | -1.0 | 52,700 |
12/23 | 3,710 | 3,715 | 3,625 | 3,675 | -10 | -0.3 | 132,300 |
12/20 | 3,710 | 3,710 | 3,680 | 3,685 | -30 | -0.8 | 44,300 |
12/19 | 3,720 | 3,775 | 3,705 | 3,715 | 0 | 0.0 | 34,900 |
12/18 | 3,770 | 3,770 | 3,710 | 3,715 | -55 | -1.5 | 32,700 |
12/17 | 3,845 | 3,845 | 3,750 | 3,770 | -35 | -0.9 | 40,300 |
12/16 | 3,660 | 3,905 | 3,650 | 3,805 | +165 | +4.5 | 86,600 |
12/13 | 3,630 | 3,645 | 3,620 | 3,640 | +10 | +0.3 | 22,200 |
12/12 | 3,630 | 3,645 | 3,610 | 3,630 | +20 | +0.6 | 39,700 |
12/11 | 3,580 | 3,655 | 3,580 | 3,610 | +45 | +1.3 | 42,600 |
12/10 | 3,530 | 3,600 | 3,525 | 3,565 | +10 | +0.3 | 83,400 |
12/9 | 3,780 | 3,800 | 3,555 | 3,555 | -325 | -8.4 | 218,500 |
12/6 | 3,895 | 3,915 | 3,880 | 3,880 | 0 | 0.0 | 10,600 |
12/5 | 3,895 | 3,900 | 3,875 | 3,880 | 0 | 0.0 | 8,300 |
12/4 | 3,915 | 3,920 | 3,875 | 3,880 | -35 | -0.9 | 13,800 |
12/3 | 3,920 | 3,930 | 3,900 | 3,915 | 0 | 0.0 | 10,600 |
12/2 | 3,915 | 3,915 | 3,900 | 3,915 | -5 | -0.1 | 4,900 |
11/29 | 3,875 | 3,925 | 3,870 | 3,920 | +60 | +1.6 | 17,000 |
11/28 | 3,850 | 3,880 | 3,850 | 3,860 | -10 | -0.3 | 11,600 |
11/27 | 3,900 | 3,900 | 3,840 | 3,870 | -40 | -1.0 | 25,300 |
11/26 | 3,940 | 3,960 | 3,895 | 3,910 | -30 | -0.8 | 14,100 |
11/25 | 3,945 | 3,980 | 3,930 | 3,940 | -5 | -0.1 | 11,500 |
11/22 | 3,980 | 3,980 | 3,945 | 3,945 | +5 | +0.1 | 4,100 |
11/21 | 3,965 | 3,990 | 3,940 | 3,940 | -35 | -0.9 | 3,300 |
▶︎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