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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 1,152 | 1,166 | 1,142 | 1,144 | -28 | -2.4 | 98,500 |
| 2/8 | 1,203 | 1,209 | 1,170 | 1,172 | -41 | -3.4 | 112,900 |
| 2/7 | 1,190 | 1,214 | 1,186 | 1,213 | +23 | +1.9 | 100,900 |
| 2/6 | 1,174 | 1,194 | 1,170 | 1,190 | +15 | +1.3 | 73,800 |
| 2/5 | 1,172 | 1,178 | 1,168 | 1,175 | +12 | +1.0 | 46,800 |
| 2/2 | 1,166 | 1,169 | 1,152 | 1,163 | -7 | -0.6 | 36,400 |
| 2/1 | 1,175 | 1,178 | 1,169 | 1,170 | -5 | -0.4 | 36,000 |
| 1/31 | 1,155 | 1,175 | 1,153 | 1,175 | +22 | +1.9 | 62,800 |
| 1/30 | 1,165 | 1,165 | 1,149 | 1,153 | -7 | -0.6 | 46,300 |
| 1/29 | 1,150 | 1,162 | 1,150 | 1,160 | +13 | +1.1 | 48,400 |
| 1/26 | 1,156 | 1,156 | 1,147 | 1,147 | -8 | -0.7 | 47,100 |
| 1/25 | 1,140 | 1,160 | 1,140 | 1,155 | +14 | +1.2 | 56,300 |
| 1/24 | 1,150 | 1,153 | 1,134 | 1,141 | -11 | -1.0 | 86,400 |
| 1/23 | 1,167 | 1,172 | 1,147 | 1,152 | -14 | -1.2 | 112,200 |
| 1/22 | 1,170 | 1,182 | 1,156 | 1,166 | -4 | -0.3 | 86,000 |
| 1/19 | 1,175 | 1,182 | 1,167 | 1,170 | -3 | -0.3 | 83,500 |
| 1/18 | 1,177 | 1,188 | 1,173 | 1,173 | -4 | -0.3 | 61,800 |
| 1/17 | 1,176 | 1,192 | 1,174 | 1,177 | +9 | +0.8 | 81,000 |
| 1/16 | 1,180 | 1,181 | 1,167 | 1,168 | -9 | -0.8 | 70,900 |
| 1/15 | 1,160 | 1,180 | 1,160 | 1,177 | +19 | +1.6 | 87,900 |
| 1/12 | 1,185 | 1,188 | 1,158 | 1,158 | -29 | -2.4 | 182,200 |
| 1/11 | 1,175 | 1,187 | 1,169 | 1,187 | +27 | +2.3 | 145,500 |
| 1/10 | 1,148 | 1,165 | 1,148 | 1,160 | +13 | +1.1 | 168,200 |
| 1/9 | 1,132 | 1,153 | 1,132 | 1,147 | +21 | +1.9 | 185,700 |
| 1/5 | 1,130 | 1,140 | 1,120 | 1,126 | +1 | +0.1 | 201,600 |
| 1/4 | 1,147 | 1,147 | 1,100 | 1,125 | +64 | +6.0 | 490,200 |
| 12/29 | 1,047 | 1,063 | 1,047 | 1,061 | +14 | +1.3 | 100,600 |
| 12/28 | 1,046 | 1,052 | 1,040 | 1,047 | +8 | +0.8 | 94,000 |
| 12/27 | 1,034 | 1,041 | 1,031 | 1,039 | +12 | +1.2 | 45,100 |
| 12/26 | 1,030 | 1,031 | 1,024 | 1,027 | -8 | -0.8 | 48,600 |
▶︎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
