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) | 2,037 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,240 (24/02/29) | 4,110 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 4,335 | 4,335 | 4,245 | 4,260 | -85 | -2.0 | 40,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,844 | 1,846 | 1,816 | 1,818 | -29 | -1.6 | 19,400 |
| 9/16 | 1,856 | 1,868 | 1,839 | 1,847 | -9 | -0.5 | 18,700 |
| 9/9 | 1,873 | 1,874 | 1,850 | 1,856 | -17 | -0.9 | 25,100 |
| 9/2 | 1,872 | 1,882 | 1,872 | 1,873 | -2 | -0.1 | 8,700 |
| 8/26 | 1,878 | 1,880 | 1,872 | 1,875 | -9 | -0.5 | 14,500 |
| 8/19 | 1,875 | 1,895 | 1,872 | 1,884 | -1 | -0.1 | 24,900 |
| 8/12 | 1,879 | 1,885 | 1,872 | 1,885 | +10 | +0.5 | 6,000 |
| 8/5 | 1,872 | 1,886 | 1,871 | 1,875 | 0 | 0.0 | 8,900 |
| 7/29 | 1,879 | 1,886 | 1,871 | 1,875 | -8 | -0.4 | 18,000 |
| 7/22 | 1,870 | 1,895 | 1,864 | 1,883 | +20 | +1.1 | 17,100 |
| 7/15 | 1,870 | 1,875 | 1,860 | 1,863 | -7 | -0.4 | 8,800 |
| 7/8 | 1,888 | 1,890 | 1,869 | 1,870 | -17 | -0.9 | 18,800 |
| 7/1 | 1,824 | 1,900 | 1,824 | 1,887 | +52 | +2.8 | 57,700 |
| 6/24 | 1,822 | 1,840 | 1,815 | 1,835 | +13 | +0.7 | 15,400 |
| 6/17 | 1,838 | 1,847 | 1,821 | 1,822 | -17 | -0.9 | 15,700 |
| 6/10 | 1,843 | 1,847 | 1,831 | 1,839 | -5 | -0.3 | 16,100 |
| 6/3 | 1,817 | 1,844 | 1,816 | 1,844 | +20 | +1.1 | 16,500 |
| 5/27 | 1,810 | 1,836 | 1,805 | 1,824 | +5 | +0.3 | 23,100 |
| 5/20 | 1,793 | 1,845 | 1,777 | 1,819 | +9 | +0.5 | 75,700 |
| 5/13 | 1,856 | 1,930 | 1,790 | 1,810 | -74 | -3.9 | 69,800 |
| 5/6 | 1,826 | 1,904 | 1,822 | 1,884 | +58 | +3.2 | 16,700 |
| 4/28 | 1,820 | 1,859 | 1,819 | 1,826 | -10 | -0.5 | 11,100 |
| 4/22 | 1,865 | 1,872 | 1,826 | 1,836 | -20 | -1.1 | 12,900 |
| 4/15 | 1,880 | 1,883 | 1,810 | 1,856 | -30 | -1.6 | 40,600 |
| 4/8 | 1,895 | 1,901 | 1,880 | 1,886 | -7 | -0.4 | 19,700 |
| 4/1 | 2,021 | 2,029 | 1,856 | 1,893 | -124 | -6.2 | 160,400 |
| 3/25 | 2,023 | 2,038 | 2,016 | 2,017 | +8 | +0.4 | 32,200 |
| 3/18 | 2,000 | 2,020 | 1,992 | 2,009 | +23 | +1.2 | 22,800 |
| 3/11 | 2,000 | 2,000 | 1,950 | 1,986 | -13 | -0.7 | 25,500 |
| 3/4 | 1,951 | 2,008 | 1,951 | 1,999 | +47 | +2.4 | 26,300 |
▶︎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