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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,100 | 1,100 | 1,090 | 1,098 | +3 | +0.3 | 50,800 |
| 6/21 | 1,100 | 1,110 | 1,094 | 1,095 | -14 | -1.3 | 56,100 |
| 6/20 | 1,110 | 1,116 | 1,102 | 1,109 | -1 | -0.1 | 30,300 |
| 6/19 | 1,102 | 1,112 | 1,102 | 1,110 | +10 | +0.9 | 19,300 |
| 6/18 | 1,100 | 1,106 | 1,100 | 1,100 | +10 | +0.9 | 20,600 |
| 6/17 | 1,100 | 1,100 | 1,085 | 1,090 | -11 | -1.0 | 40,900 |
| 6/14 | 1,089 | 1,104 | 1,088 | 1,101 | +12 | +1.1 | 52,400 |
| 6/13 | 1,117 | 1,117 | 1,089 | 1,089 | -18 | -1.6 | 51,400 |
| 6/12 | 1,096 | 1,123 | 1,096 | 1,107 | +13 | +1.2 | 53,300 |
| 6/11 | 1,100 | 1,105 | 1,094 | 1,094 | -3 | -0.3 | 23,400 |
| 6/10 | 1,083 | 1,097 | 1,081 | 1,097 | +17 | +1.6 | 20,800 |
| 6/7 | 1,089 | 1,091 | 1,080 | 1,080 | -10 | -0.9 | 34,500 |
| 6/6 | 1,094 | 1,094 | 1,085 | 1,090 | +4 | +0.4 | 16,300 |
| 6/5 | 1,095 | 1,095 | 1,086 | 1,086 | -9 | -0.8 | 33,400 |
| 6/4 | 1,101 | 1,105 | 1,095 | 1,095 | -10 | -0.9 | 41,900 |
| 6/3 | 1,107 | 1,108 | 1,101 | 1,105 | +7 | +0.6 | 18,100 |
| 5/31 | 1,090 | 1,101 | 1,087 | 1,098 | +8 | +0.7 | 41,800 |
| 5/30 | 1,079 | 1,094 | 1,074 | 1,090 | +9 | +0.8 | 62,800 |
| 5/29 | 1,096 | 1,099 | 1,081 | 1,081 | -15 | -1.4 | 43,300 |
| 5/28 | 1,095 | 1,105 | 1,090 | 1,096 | +3 | +0.3 | 51,300 |
| 5/27 | 1,095 | 1,099 | 1,084 | 1,093 | +3 | +0.3 | 40,700 |
| 5/24 | 1,087 | 1,095 | 1,084 | 1,090 | -9 | -0.8 | 57,800 |
| 5/23 | 1,108 | 1,109 | 1,096 | 1,099 | -11 | -1.0 | 73,900 |
| 5/22 | 1,115 | 1,117 | 1,108 | 1,110 | -5 | -0.5 | 37,100 |
| 5/21 | 1,121 | 1,121 | 1,114 | 1,115 | -3 | -0.3 | 27,600 |
| 5/20 | 1,118 | 1,120 | 1,111 | 1,118 | +6 | +0.5 | 29,300 |
| 5/17 | 1,103 | 1,117 | 1,103 | 1,112 | +2 | +0.2 | 18,200 |
| 5/16 | 1,120 | 1,121 | 1,106 | 1,110 | -9 | -0.8 | 65,200 |
| 5/15 | 1,126 | 1,130 | 1,119 | 1,119 | -2 | -0.2 | 35,000 |
| 5/14 | 1,127 | 1,127 | 1,114 | 1,121 | -5 | -0.4 | 65,100 |
▶︎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
