！決算発表予定日 2024/05/14
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) | 1,999 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,240 (24/02/29) | 4,170 (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 | 4,270 | 4,360 | 4,250 | 4,295 | +55 | +1.3 | 45,500 |
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 | 4,230 | 4,320 | 4,185 | 4,240 | +35 | +0.8 | 75,500 |
| 4/19 | 4,315 | 4,375 | 4,170 | 4,205 | -180 | -4.1 | 123,500 |
| 4/12 | 4,275 | 4,470 | 4,265 | 4,385 | +130 | +3.1 | 125,200 |
| 4/5 | 4,410 | 4,450 | 4,210 | 4,255 | -210 | -4.7 | 239,900 |
| 3/29 | 5,150 | 5,260 | 4,400 | 4,465 | -735 | -14.1 | 463,300 |
| 3/22 | 5,260 | 5,280 | 5,150 | 5,200 | -50 | -1.0 | 141,400 |
| 3/15 | 5,410 | 5,580 | 5,100 | 5,250 | -230 | -4.2 | 192,100 |
| 3/8 | 5,870 | 5,930 | 5,480 | 5,480 | -420 | -7.1 | 246,800 |
| 3/1 | 5,180 | 6,240 | 5,170 | 5,900 | +670 | +12.8 | 663,000 |
| 2/22 | 5,360 | 5,430 | 5,160 | 5,230 | -140 | -2.6 | 131,100 |
| 2/16 | 5,360 | 5,780 | 5,360 | 5,370 | -70 | -1.3 | 209,700 |
| 2/9 | 5,380 | 5,530 | 5,190 | 5,440 | +130 | +2.5 | 213,700 |
| 2/2 | 5,260 | 5,940 | 5,120 | 5,310 | +50 | +1.0 | 484,200 |
| 1/26 | 5,080 | 5,350 | 5,060 | 5,260 | +170 | +3.3 | 166,800 |
| 1/19 | 5,060 | 5,340 | 5,030 | 5,090 | +100 | +2.0 | 217,300 |
| 1/12 | 5,050 | 5,290 | 4,845 | 4,990 | +10 | +0.2 | 341,400 |
| 1/5 | 4,585 | 5,010 | 4,570 | 4,980 | +420 | +9.2 | 193,500 |
| 12/29 | 4,420 | 4,635 | 4,330 | 4,560 | +185 | +4.2 | 221,000 |
| 12/22 | 4,040 | 4,395 | 4,030 | 4,375 | +345 | +8.6 | 165,000 |
| 12/15 | 3,950 | 4,120 | 3,950 | 4,030 | +105 | +2.7 | 118,900 |
| 12/8 | 4,085 | 4,085 | 3,900 | 3,925 | -90 | -2.2 | 170,100 |
| 12/1 | 4,195 | 4,225 | 3,905 | 4,015 | -110 | -2.7 | 261,000 |
| 11/24 | 3,575 | 4,225 | 3,575 | 4,125 | +525 | +14.6 | 358,600 |
| 11/17 | 2,397 | 3,600 | 2,394 | 3,600 | +1,228 | +51.8 | 572,500 |
| 11/10 | 2,356 | 2,387 | 2,329 | 2,372 | +51 | +2.2 | 22,600 |
| 11/2 | 2,293 | 2,347 | 2,293 | 2,321 | -23 | -1.0 | 6,600 |
| 10/27 | 2,344 | 2,353 | 2,288 | 2,344 | +12 | +0.5 | 20,000 |
| 10/20 | 2,400 | 2,423 | 2,323 | 2,332 | -88 | -3.6 | 9,700 |
| 10/13 | 2,321 | 2,430 | 2,321 | 2,420 | +120 | +5.2 | 17,100 |
| 10/6 | 2,346 | 2,347 | 2,261 | 2,300 | -46 | -2.0 | 14,000 |
▶︎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