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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,202 | 1,211 | 1,202 | 1,207 | +5 | +0.4 | 59,100 |
| 3/26 | 1,196 | 1,205 | 1,190 | 1,202 | +3 | +0.3 | 71,900 |
| 3/25 | 1,193 | 1,205 | 1,186 | 1,199 | +17 | +1.4 | 101,900 |
| 3/22 | 1,185 | 1,188 | 1,175 | 1,182 | +3 | +0.3 | 39,000 |
| 3/21 | 1,171 | 1,188 | 1,170 | 1,179 | +15 | +1.3 | 62,700 |
| 3/19 | 1,154 | 1,168 | 1,149 | 1,164 | +13 | +1.1 | 43,800 |
| 3/18 | 1,152 | 1,157 | 1,149 | 1,151 | -1 | -0.1 | 63,300 |
| 3/15 | 1,142 | 1,154 | 1,141 | 1,152 | +5 | +0.4 | 58,900 |
| 3/14 | 1,148 | 1,150 | 1,142 | 1,147 | 0 | 0.0 | 33,400 |
| 3/13 | 1,161 | 1,163 | 1,143 | 1,147 | -11 | -1.0 | 59,000 |
| 3/12 | 1,157 | 1,158 | 1,138 | 1,158 | 0 | 0.0 | 59,900 |
| 3/11 | 1,158 | 1,167 | 1,145 | 1,158 | -18 | -1.5 | 73,900 |
| 3/8 | 1,148 | 1,176 | 1,146 | 1,176 | +22 | +1.9 | 80,800 |
| 3/7 | 1,168 | 1,168 | 1,151 | 1,154 | -11 | -0.9 | 42,900 |
| 3/6 | 1,157 | 1,170 | 1,155 | 1,165 | +6 | +0.5 | 53,500 |
| 3/5 | 1,149 | 1,164 | 1,148 | 1,159 | +7 | +0.6 | 41,900 |
| 3/4 | 1,173 | 1,173 | 1,152 | 1,152 | -25 | -2.1 | 68,200 |
| 3/1 | 1,164 | 1,177 | 1,158 | 1,177 | +21 | +1.8 | 70,900 |
| 2/29 | 1,153 | 1,162 | 1,147 | 1,156 | +2 | +0.2 | 34,400 |
| 2/28 | 1,146 | 1,159 | 1,145 | 1,154 | +3 | +0.3 | 39,900 |
| 2/27 | 1,159 | 1,160 | 1,148 | 1,151 | -2 | -0.2 | 40,300 |
| 2/26 | 1,162 | 1,164 | 1,151 | 1,153 | -5 | -0.4 | 71,800 |
| 2/22 | 1,154 | 1,158 | 1,150 | 1,158 | +4 | +0.4 | 46,000 |
| 2/21 | 1,160 | 1,161 | 1,150 | 1,154 | -7 | -0.6 | 20,900 |
| 2/20 | 1,158 | 1,168 | 1,155 | 1,161 | +9 | +0.8 | 50,100 |
| 2/19 | 1,136 | 1,152 | 1,134 | 1,152 | +23 | +2.0 | 36,400 |
| 2/16 | 1,133 | 1,136 | 1,126 | 1,129 | +4 | +0.4 | 40,300 |
| 2/15 | 1,129 | 1,133 | 1,120 | 1,125 | -3 | -0.3 | 44,000 |
| 2/14 | 1,146 | 1,146 | 1,128 | 1,128 | -23 | -2.0 | 52,200 |
| 2/13 | 1,149 | 1,152 | 1,132 | 1,151 | +7 | +0.6 | 117,800 |
▶︎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
