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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,139 | 1,139 | 1,126 | 1,126 | -9 | -0.8 | 42,300 |
| 5/10 | 1,150 | 1,152 | 1,128 | 1,135 | -13 | -1.1 | 74,200 |
| 5/9 | 1,144 | 1,150 | 1,138 | 1,148 | +13 | +1.2 | 54,000 |
| 5/8 | 1,143 | 1,144 | 1,135 | 1,135 | -10 | -0.9 | 39,400 |
| 5/7 | 1,139 | 1,145 | 1,135 | 1,145 | +3 | +0.3 | 29,600 |
| 5/2 | 1,137 | 1,144 | 1,133 | 1,142 | +3 | +0.3 | 13,600 |
| 5/1 | 1,136 | 1,139 | 1,133 | 1,139 | -2 | -0.2 | 20,400 |
| 4/30 | 1,133 | 1,142 | 1,127 | 1,141 | +7 | +0.6 | 30,200 |
| 4/26 | 1,127 | 1,135 | 1,120 | 1,134 | +7 | +0.6 | 35,400 |
| 4/25 | 1,133 | 1,134 | 1,127 | 1,127 | -8 | -0.7 | 30,700 |
| 4/24 | 1,135 | 1,143 | 1,132 | 1,135 | +6 | +0.5 | 35,800 |
| 4/23 | 1,130 | 1,135 | 1,129 | 1,129 | 0 | 0.0 | 15,000 |
| 4/22 | 1,125 | 1,137 | 1,120 | 1,129 | +11 | +1.0 | 24,400 |
| 4/19 | 1,124 | 1,126 | 1,111 | 1,118 | -12 | -1.1 | 60,200 |
| 4/18 | 1,124 | 1,132 | 1,122 | 1,130 | +8 | +0.7 | 25,900 |
| 4/17 | 1,145 | 1,145 | 1,118 | 1,122 | -18 | -1.6 | 52,000 |
| 4/16 | 1,155 | 1,155 | 1,139 | 1,140 | -18 | -1.6 | 60,300 |
| 4/15 | 1,152 | 1,162 | 1,149 | 1,158 | +4 | +0.4 | 32,000 |
| 4/12 | 1,171 | 1,171 | 1,153 | 1,154 | -11 | -0.9 | 33,900 |
| 4/11 | 1,166 | 1,173 | 1,162 | 1,165 | -5 | -0.4 | 20,200 |
| 4/10 | 1,172 | 1,179 | 1,170 | 1,170 | -15 | -1.3 | 25,300 |
| 4/9 | 1,170 | 1,185 | 1,164 | 1,185 | +17 | +1.5 | 45,000 |
| 4/8 | 1,158 | 1,169 | 1,156 | 1,168 | +15 | +1.3 | 44,000 |
| 4/5 | 1,150 | 1,157 | 1,145 | 1,153 | -2 | -0.2 | 37,000 |
| 4/4 | 1,161 | 1,163 | 1,150 | 1,155 | -2 | -0.2 | 45,900 |
| 4/3 | 1,149 | 1,167 | 1,148 | 1,157 | +1 | +0.1 | 48,700 |
| 4/2 | 1,174 | 1,174 | 1,152 | 1,156 | -6 | -0.5 | 41,400 |
| 4/1 | 1,183 | 1,189 | 1,162 | 1,162 | -12 | -1.0 | 49,600 |
| 3/29 | 1,174 | 1,176 | 1,161 | 1,174 | +13 | +1.1 | 36,100 |
| 3/28 | 1,174 | 1,178 | 1,161 | 1,161 | -46 | -3.8 | 64,600 |
▶︎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
