1929東証P貸借
業種 建設業
日特建設 株価時系列データ
PTS
977.9
円
(15:24)
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 | 978 | -3 | -0.3 | 49,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,018 | 1,025 | 1,015 | 1,015 | +2 | +0.2 | 60,200 |
| 9/18 | 1,008 | 1,016 | 1,004 | 1,013 | +10 | +1.0 | 46,100 |
| 9/17 | 1,011 | 1,014 | 993 | 1,003 | -12 | -1.2 | 103,600 |
| 9/13 | 1,009 | 1,015 | 1,004 | 1,015 | +13 | +1.3 | 45,800 |
| 9/12 | 1,003 | 1,015 | 999 | 1,002 | +2 | +0.2 | 70,200 |
| 9/11 | 1,005 | 1,009 | 992 | 1,000 | -3 | -0.3 | 110,100 |
| 9/10 | 1,005 | 1,015 | 1,003 | 1,003 | -12 | -1.2 | 67,800 |
| 9/9 | 992 | 1,019 | 991 | 1,015 | +10 | +1.0 | 197,000 |
| 9/6 | 1,019 | 1,019 | 1,003 | 1,005 | -11 | -1.1 | 75,200 |
| 9/5 | 1,021 | 1,027 | 1,006 | 1,016 | -5 | -0.5 | 91,200 |
| 9/4 | 1,034 | 1,044 | 1,017 | 1,021 | -31 | -3.0 | 130,500 |
| 9/3 | 1,052 | 1,059 | 1,051 | 1,052 | -3 | -0.3 | 44,300 |
| 9/2 | 1,071 | 1,072 | 1,051 | 1,055 | -17 | -1.6 | 74,300 |
| 8/30 | 1,076 | 1,076 | 1,065 | 1,072 | +2 | +0.2 | 51,500 |
| 8/29 | 1,096 | 1,096 | 1,069 | 1,070 | -29 | -2.6 | 105,200 |
| 8/28 | 1,090 | 1,104 | 1,075 | 1,099 | +30 | +2.8 | 187,800 |
| 8/27 | 1,056 | 1,072 | 1,052 | 1,069 | +21 | +2.0 | 71,000 |
| 8/26 | 1,048 | 1,048 | 1,039 | 1,048 | +8 | +0.8 | 77,800 |
| 8/23 | 1,033 | 1,040 | 1,033 | 1,040 | +11 | +1.1 | 25,000 |
| 8/22 | 1,031 | 1,035 | 1,026 | 1,029 | +1 | +0.1 | 28,900 |
| 8/21 | 1,036 | 1,037 | 1,028 | 1,028 | -12 | -1.2 | 49,200 |
| 8/20 | 1,036 | 1,045 | 1,033 | 1,040 | +6 | +0.6 | 66,100 |
| 8/19 | 1,048 | 1,050 | 1,034 | 1,034 | -19 | -1.8 | 54,200 |
| 8/16 | 1,066 | 1,066 | 1,038 | 1,053 | -2 | -0.2 | 110,100 |
| 8/15 | 1,070 | 1,070 | 1,038 | 1,055 | -10 | -0.9 | 123,800 |
| 8/14 | 1,058 | 1,072 | 1,050 | 1,065 | +3 | +0.3 | 39,400 |
| 8/13 | 1,089 | 1,089 | 1,051 | 1,062 | -11 | -1.0 | 61,400 |
| 8/9 | 1,101 | 1,110 | 1,060 | 1,073 | +42 | +4.1 | 108,700 |
| 8/8 | 1,049 | 1,060 | 1,031 | 1,031 | -25 | -2.4 | 55,800 |
| 8/7 | 1,040 | 1,073 | 1,029 | 1,056 | +9 | +0.9 | 54,600 |
▶︎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
