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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 1,951 | 1,994 | 1,940 | 1,994 | +37 | +1.9 | 26,700 |
| 4/2 | 2,230 | 2,235 | 1,940 | 1,957 | -278 | -12.4 | 223,800 |
| 3/26 | 2,200 | 2,254 | 2,190 | 2,235 | +48 | +2.2 | 57,100 |
| 3/19 | 2,100 | 2,195 | 2,094 | 2,187 | +97 | +4.6 | 42,100 |
| 3/12 | 2,074 | 2,099 | 2,066 | 2,090 | +16 | +0.8 | 34,800 |
| 3/5 | 2,000 | 2,088 | 1,995 | 2,074 | +84 | +4.2 | 43,200 |
| 2/26 | 1,996 | 2,005 | 1,987 | 1,990 | -5 | -0.3 | 50,600 |
| 2/19 | 2,010 | 2,015 | 1,990 | 1,995 | -15 | -0.8 | 41,300 |
| 2/12 | 1,995 | 2,024 | 1,995 | 2,010 | +15 | +0.8 | 15,400 |
| 2/5 | 2,000 | 2,026 | 1,920 | 1,995 | -2 | -0.1 | 30,100 |
| 1/29 | 1,999 | 2,001 | 1,991 | 1,997 | +8 | +0.4 | 17,900 |
| 1/22 | 1,988 | 2,000 | 1,981 | 1,989 | +4 | +0.2 | 16,700 |
| 1/15 | 1,981 | 2,000 | 1,975 | 1,985 | +4 | +0.2 | 19,000 |
| 1/8 | 1,939 | 1,990 | 1,933 | 1,981 | +56 | +2.9 | 16,300 |
| 12/30 | 1,910 | 1,951 | 1,908 | 1,925 | +26 | +1.4 | 9,600 |
| 12/25 | 1,910 | 1,920 | 1,895 | 1,899 | -22 | -1.2 | 9,200 |
| 12/18 | 1,887 | 1,921 | 1,885 | 1,921 | +34 | +1.8 | 17,300 |
| 12/11 | 1,877 | 1,887 | 1,862 | 1,887 | +21 | +1.1 | 9,400 |
| 12/4 | 1,869 | 1,888 | 1,860 | 1,866 | -3 | -0.2 | 8,200 |
| 11/27 | 1,860 | 1,888 | 1,858 | 1,869 | +11 | +0.6 | 13,400 |
| 11/20 | 1,852 | 1,874 | 1,850 | 1,858 | +5 | +0.3 | 10,700 |
| 11/13 | 1,825 | 1,874 | 1,809 | 1,853 | +45 | +2.5 | 13,600 |
| 11/6 | 1,801 | 1,832 | 1,785 | 1,808 | +3 | +0.2 | 12,500 |
| 10/30 | 1,848 | 1,848 | 1,805 | 1,805 | -43 | -2.3 | 8,800 |
| 10/23 | 1,911 | 1,912 | 1,841 | 1,848 | -63 | -3.3 | 12,500 |
| 10/16 | 1,890 | 1,930 | 1,890 | 1,911 | +21 | +1.1 | 8,900 |
| 10/9 | 1,867 | 1,890 | 1,867 | 1,890 | +20 | +1.1 | 5,200 |
| 10/2 | 1,852 | 1,877 | 1,852 | 1,870 | +12 | +0.7 | 5,500 |
| 9/25 | 1,875 | 1,882 | 1,852 | 1,858 | -17 | -0.9 | 5,300 |
| 9/18 | 1,867 | 1,890 | 1,830 | 1,875 | +6 | +0.3 | 18,300 |
▶︎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
