1929東証P貸借
業種 建設業
日特建設 株価時系列データ
PTS
979.5
円
(13:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,214 (24/02/07) | 965 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,214 (24/02/07) | 965 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 980 | 982 | 976 | 980 | -1 | -0.1 | 30,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,022 | 1,023 | 1,005 | 1,021 | +3 | +0.3 | 54,000 |
| 11/1 | 1,021 | 1,022 | 1,014 | 1,018 | -3 | -0.3 | 18,000 |
| 10/31 | 1,020 | 1,024 | 1,017 | 1,021 | -1 | -0.1 | 21,100 |
| 10/30 | 1,012 | 1,022 | 1,011 | 1,022 | +12 | +1.2 | 94,900 |
| 10/29 | 1,005 | 1,014 | 1,005 | 1,010 | +1 | +0.1 | 13,900 |
| 10/28 | 1,000 | 1,011 | 996 | 1,009 | +15 | +1.5 | 30,700 |
| 10/25 | 1,010 | 1,010 | 992 | 994 | -8 | -0.8 | 53,800 |
| 10/24 | 1,000 | 1,005 | 995 | 1,002 | +1 | +0.1 | 48,200 |
| 10/23 | 1,003 | 1,008 | 999 | 1,001 | -2 | -0.2 | 47,400 |
| 10/22 | 1,017 | 1,017 | 1,003 | 1,003 | -17 | -1.7 | 57,100 |
| 10/21 | 1,019 | 1,024 | 1,019 | 1,020 | +2 | +0.2 | 16,000 |
| 10/18 | 1,022 | 1,023 | 1,018 | 1,018 | -1 | -0.1 | 14,400 |
| 10/17 | 1,025 | 1,027 | 1,019 | 1,019 | -4 | -0.4 | 24,700 |
| 10/16 | 1,020 | 1,029 | 1,018 | 1,023 | 0 | 0.0 | 54,100 |
| 10/15 | 1,025 | 1,030 | 1,023 | 1,023 | 0 | 0.0 | 26,600 |
| 10/11 | 1,019 | 1,025 | 1,017 | 1,023 | -1 | -0.1 | 26,900 |
| 10/10 | 1,025 | 1,025 | 1,015 | 1,024 | +4 | +0.4 | 21,600 |
| 10/9 | 1,029 | 1,029 | 1,018 | 1,020 | -4 | -0.4 | 28,400 |
| 10/8 | 1,035 | 1,036 | 1,021 | 1,024 | -15 | -1.4 | 51,500 |
| 10/7 | 1,047 | 1,047 | 1,035 | 1,039 | +2 | +0.2 | 34,700 |
| 10/4 | 1,036 | 1,039 | 1,029 | 1,037 | -3 | -0.3 | 27,200 |
| 10/3 | 1,045 | 1,047 | 1,036 | 1,040 | +8 | +0.8 | 42,400 |
| 10/2 | 1,026 | 1,038 | 1,024 | 1,032 | +2 | +0.2 | 56,200 |
| 10/1 | 1,033 | 1,033 | 1,024 | 1,030 | +4 | +0.4 | 44,400 |
| 9/30 | 1,010 | 1,031 | 1,006 | 1,026 | 0 | 0.0 | 96,800 |
| 9/27 | 1,028 | 1,032 | 1,023 | 1,026 | -19 | -1.8 | 65,800 |
| 9/26 | 1,035 | 1,045 | 1,028 | 1,045 | +19 | +1.9 | 89,800 |
| 9/25 | 1,035 | 1,035 | 1,021 | 1,026 | -9 | -0.9 | 79,900 |
| 9/24 | 1,034 | 1,038 | 1,028 | 1,035 | +14 | +1.4 | 70,600 |
| 9/20 | 1,025 | 1,025 | 1,013 | 1,021 | +6 | +0.6 | 47,100 |
▶︎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
