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) | 2,261 (23/10/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,240 (24/02/29) | 3,430 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 4,340 | 4,345 | 4,105 | 4,165 | -165 | -3.8 | 240,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,930 | 1,941 | 1,921 | 1,936 | +10 | +0.5 | 6,800 |
| 10/29 | 1,945 | 1,950 | 1,924 | 1,926 | -16 | -0.8 | 23,900 |
| 10/22 | 1,971 | 1,973 | 1,937 | 1,942 | -28 | -1.4 | 14,000 |
| 10/15 | 1,974 | 1,980 | 1,960 | 1,970 | +7 | +0.4 | 10,800 |
| 10/8 | 1,920 | 1,965 | 1,910 | 1,963 | +46 | +2.4 | 25,900 |
| 10/1 | 1,913 | 1,925 | 1,898 | 1,917 | +4 | +0.2 | 26,600 |
| 9/24 | 1,917 | 1,920 | 1,906 | 1,913 | -6 | -0.3 | 27,200 |
| 9/17 | 1,908 | 1,928 | 1,903 | 1,919 | +15 | +0.8 | 29,700 |
| 9/10 | 1,907 | 1,910 | 1,900 | 1,904 | +3 | +0.2 | 17,400 |
| 9/3 | 1,915 | 1,915 | 1,900 | 1,901 | -1 | -0.1 | 13,100 |
| 8/27 | 1,897 | 1,905 | 1,890 | 1,902 | +3 | +0.2 | 12,500 |
| 8/20 | 1,893 | 1,910 | 1,891 | 1,899 | -1 | -0.1 | 18,000 |
| 8/13 | 1,890 | 1,901 | 1,888 | 1,900 | +2 | +0.1 | 14,600 |
| 8/6 | 1,950 | 1,952 | 1,886 | 1,898 | -51 | -2.6 | 46,000 |
| 7/30 | 1,981 | 1,981 | 1,947 | 1,949 | -21 | -1.1 | 22,900 |
| 7/21 | 1,973 | 1,985 | 1,970 | 1,970 | -10 | -0.5 | 23,900 |
| 7/16 | 1,989 | 1,993 | 1,979 | 1,980 | -9 | -0.5 | 20,200 |
| 7/9 | 2,009 | 2,010 | 1,986 | 1,989 | -20 | -1.0 | 16,300 |
| 7/2 | 2,015 | 2,021 | 2,009 | 2,009 | +3 | +0.2 | 45,100 |
| 6/25 | 1,990 | 2,012 | 1,986 | 2,006 | +6 | +0.3 | 14,700 |
| 6/18 | 2,001 | 2,012 | 1,997 | 2,000 | +2 | +0.1 | 16,400 |
| 6/11 | 1,977 | 2,001 | 1,977 | 1,998 | +21 | +1.1 | 12,000 |
| 6/4 | 1,969 | 1,989 | 1,968 | 1,977 | +11 | +0.6 | 19,300 |
| 5/28 | 1,963 | 1,980 | 1,956 | 1,966 | +3 | +0.2 | 12,200 |
| 5/21 | 1,951 | 1,963 | 1,943 | 1,963 | -1 | -0.1 | 15,100 |
| 5/14 | 1,981 | 1,982 | 1,950 | 1,964 | -6 | -0.3 | 22,800 |
| 5/7 | 1,970 | 1,984 | 1,969 | 1,970 | +4 | +0.2 | 6,700 |
| 4/30 | 1,974 | 1,974 | 1,950 | 1,966 | +6 | +0.3 | 5,900 |
| 4/23 | 1,963 | 1,971 | 1,946 | 1,960 | -3 | -0.2 | 13,600 |
| 4/16 | 1,992 | 1,992 | 1,961 | 1,963 | -31 | -1.6 | 12,100 |
▶︎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
