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 |
---|---|
6,240 (24/02/29) | 2,021 (23/06/09) |
年初来高値 | 年初来安値 |
---|---|
6,240 (24/02/29) | 4,110 (24/05/30) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/06 | 4,290 | 4,330 | 4,140 | 4,170 | -120 | -2.8 | 95,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/05 | 1,634 | 1,930 | 1,634 | 1,674 | -80 | -4.6 | 173,600 |
19/04 | 1,629 | 1,754 | 1,421 | 1,754 | +165 | +10.4 | 75,300 |
19/03 | 1,600 | 1,660 | 1,545 | 1,589 | -11 | -0.7 | 97,900 |
19/02 | 1,671 | 1,751 | 1,600 | 1,600 | -81 | -4.8 | 54,700 |
19/01 | 1,650 | 1,774 | 1,640 | 1,681 | +31 | +1.9 | 38,800 |
18/12 | 1,899 | 1,911 | 1,565 | 1,650 | -250 | -13.2 | 57,100 |
18/11 | 2,028 | 2,028 | 1,701 | 1,900 | -160 | -7.8 | 71,000 |
18/10 | 2,031 | 2,075 | 1,828 | 2,060 | +29 | +1.4 | 41,400 |
18/09 | 2,017 | 2,075 | 1,880 | 2,031 | -13 | -0.6 | 57,500 |
18/08 | 2,311 | 2,311 | 2,001 | 2,044 | -266 | -11.5 | 57,400 |
18/07 | 2,566 | 2,599 | 2,165 | 2,310 | -58 | -2.5 | 105,700 |
18/06 | 2,302 | 2,420 | 2,240 | 2,368 | +53 | +2.3 | 116,200 |
18/05 | 2,160 | 2,334 | 2,115 | 2,315 | +167 | +7.8 | 185,800 |
18/04 | 2,064 | 2,148 | 2,020 | 2,148 | +95 | +4.6 | 50,000 |
18/03 | 2,008 | 2,201 | 1,860 | 2,053 | -1 | -0.1 | 174,300 |
18/02 | 2,085 | 2,128 | 1,781 | 2,054 | -37 | -1.8 | 172,900 |
18/01 | 2,114 | 2,280 | 1,961 | 2,091 | -40 | -1.9 | 132,200 |
17/12 | 2,150 | 2,295 | 2,110 | 2,131 | -19 | -0.9 | 170,200 |
17/11 | 1,971 | 2,222 | 1,832 | 2,150 | +169 | +8.5 | 170,000 |
17/10 | 1,621 | 1,997 | 1,581 | 1,981 | +360 | +22.2 | 282,500 |
17/09 | 1,540 | 1,671 | 1,455 | 1,621 | +88 | +5.7 | 267,500 |
17/08 | 1,405 | 1,533 | 1,362 | 1,533 | +114 | +8.0 | 202,900 |
17/07 | 1,328 | 1,470 | 1,262 | 1,419 | +132 | +10.3 | 306,100 |
17/06 | 1,248 | 1,299 | 1,225 | 1,287 | +34 | +2.7 | 161,300 |
17/05 | 1,146 | 1,395 | 1,131 | 1,253 | +108 | +9.4 | 531,800 |
17/04 | 1,173 | 1,212 | 1,077 | 1,145 | -50 | -4.2 | 103,200 |
17/03 | 1,203 | 1,269 | 1,169 | 1,195 | -17 | -1.4 | 201,300 |
17/02 | 1,060 | 1,213 | 1,060 | 1,212 | +148 | +13.9 | 174,300 |
17/01 | 1,017 | 1,073 | 998 | 1,064 | +54 | +5.4 | 104,900 |
16/12 | 993 | 1,039 | 990 | 1,010 | +22 | +2.2 | 126,500 |
▶︎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