1929東証P貸借
業種 建設業
日特建設 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,041 | 1,066 | 1,018 | 1,047 | +81 | +8.4 | 78,400 |
| 8/5 | 1,001 | 1,038 | 965 | 966 | -95 | -9.0 | 147,700 |
| 8/2 | 1,100 | 1,108 | 1,061 | 1,061 | -55 | -4.9 | 177,100 |
| 8/1 | 1,140 | 1,140 | 1,110 | 1,116 | -32 | -2.8 | 59,700 |
| 7/31 | 1,116 | 1,159 | 1,116 | 1,148 | +25 | +2.2 | 38,200 |
| 7/30 | 1,116 | 1,125 | 1,114 | 1,123 | +6 | +0.5 | 33,300 |
| 7/29 | 1,118 | 1,122 | 1,113 | 1,117 | +5 | +0.5 | 38,000 |
| 7/26 | 1,113 | 1,116 | 1,109 | 1,112 | -1 | -0.1 | 21,300 |
| 7/25 | 1,120 | 1,127 | 1,108 | 1,113 | -7 | -0.6 | 87,700 |
| 7/24 | 1,121 | 1,126 | 1,115 | 1,120 | -6 | -0.5 | 86,000 |
| 7/23 | 1,130 | 1,131 | 1,122 | 1,126 | +2 | +0.2 | 24,800 |
| 7/22 | 1,136 | 1,136 | 1,122 | 1,124 | -14 | -1.2 | 44,500 |
| 7/19 | 1,148 | 1,148 | 1,130 | 1,138 | -10 | -0.9 | 29,900 |
| 7/18 | 1,146 | 1,157 | 1,146 | 1,148 | -4 | -0.4 | 19,300 |
| 7/17 | 1,153 | 1,159 | 1,148 | 1,152 | +6 | +0.5 | 22,400 |
| 7/16 | 1,157 | 1,162 | 1,146 | 1,146 | -10 | -0.9 | 29,600 |
| 7/12 | 1,148 | 1,167 | 1,148 | 1,156 | +13 | +1.1 | 67,200 |
| 7/11 | 1,149 | 1,156 | 1,140 | 1,143 | -1 | -0.1 | 70,200 |
| 7/10 | 1,139 | 1,147 | 1,135 | 1,144 | -2 | -0.2 | 57,500 |
| 7/9 | 1,145 | 1,161 | 1,142 | 1,146 | +6 | +0.5 | 60,300 |
| 7/8 | 1,153 | 1,157 | 1,126 | 1,140 | +21 | +1.9 | 106,400 |
| 7/5 | 1,136 | 1,136 | 1,119 | 1,119 | -15 | -1.3 | 36,000 |
| 7/4 | 1,129 | 1,134 | 1,128 | 1,134 | +5 | +0.4 | 18,200 |
| 7/3 | 1,119 | 1,134 | 1,119 | 1,129 | +6 | +0.5 | 38,000 |
| 7/2 | 1,120 | 1,125 | 1,112 | 1,123 | +1 | +0.1 | 55,400 |
| 7/1 | 1,118 | 1,126 | 1,117 | 1,122 | +4 | +0.4 | 35,500 |
| 6/28 | 1,130 | 1,130 | 1,112 | 1,118 | -12 | -1.1 | 54,900 |
| 6/27 | 1,121 | 1,130 | 1,118 | 1,130 | +9 | +0.8 | 52,200 |
| 6/26 | 1,117 | 1,122 | 1,113 | 1,121 | +8 | +0.7 | 46,700 |
| 6/25 | 1,109 | 1,116 | 1,105 | 1,113 | +15 | +1.4 | 56,200 |
▶︎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
