1929東証P貸借
業種 建設業
日特建設 株価時系列データ
PTS
976.8
円
(09:38)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 972 | 977 | 972 | 976 | -2 | -0.2 | 21,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,030 | 1,031 | 1,024 | 1,027 | -8 | -0.8 | 48,600 |
| 12/25 | 1,040 | 1,040 | 1,028 | 1,035 | +10 | +1.0 | 70,000 |
| 12/22 | 1,017 | 1,025 | 1,017 | 1,025 | +11 | +1.1 | 34,500 |
| 12/21 | 1,015 | 1,019 | 1,013 | 1,014 | -5 | -0.5 | 32,700 |
| 12/20 | 1,020 | 1,024 | 1,015 | 1,019 | -2 | -0.2 | 49,400 |
| 12/19 | 1,017 | 1,021 | 1,012 | 1,021 | +8 | +0.8 | 39,800 |
| 12/18 | 1,017 | 1,019 | 1,006 | 1,013 | -7 | -0.7 | 68,800 |
| 12/15 | 1,027 | 1,030 | 1,015 | 1,020 | -7 | -0.7 | 84,500 |
| 12/14 | 1,030 | 1,036 | 1,023 | 1,027 | +2 | +0.2 | 75,800 |
| 12/13 | 1,030 | 1,030 | 1,023 | 1,025 | 0 | 0.0 | 37,700 |
| 12/12 | 1,043 | 1,043 | 1,024 | 1,025 | -5 | -0.5 | 53,600 |
| 12/11 | 1,016 | 1,030 | 1,016 | 1,030 | +18 | +1.8 | 39,000 |
| 12/8 | 1,020 | 1,024 | 1,011 | 1,012 | -13 | -1.3 | 108,600 |
| 12/7 | 1,027 | 1,030 | 1,024 | 1,025 | -9 | -0.9 | 36,700 |
| 12/6 | 1,026 | 1,037 | 1,025 | 1,034 | +11 | +1.1 | 51,100 |
| 12/5 | 1,033 | 1,039 | 1,023 | 1,023 | -16 | -1.5 | 44,400 |
| 12/4 | 1,032 | 1,040 | 1,026 | 1,039 | +7 | +0.7 | 35,300 |
| 12/1 | 1,031 | 1,036 | 1,027 | 1,032 | +4 | +0.4 | 45,000 |
| 11/30 | 1,021 | 1,030 | 1,021 | 1,028 | +9 | +0.9 | 41,000 |
| 11/29 | 1,031 | 1,031 | 1,019 | 1,019 | -10 | -1.0 | 47,300 |
| 11/28 | 1,031 | 1,031 | 1,014 | 1,029 | +1 | +0.1 | 65,200 |
| 11/27 | 1,045 | 1,045 | 1,020 | 1,028 | -8 | -0.8 | 64,600 |
| 11/24 | 1,039 | 1,040 | 1,029 | 1,036 | +1 | +0.1 | 58,500 |
| 11/22 | 1,023 | 1,037 | 1,023 | 1,035 | +9 | +0.9 | 27,400 |
| 11/21 | 1,025 | 1,030 | 1,022 | 1,026 | +1 | +0.1 | 30,400 |
| 11/20 | 1,043 | 1,043 | 1,022 | 1,025 | -18 | -1.7 | 55,500 |
| 11/17 | 1,028 | 1,043 | 1,027 | 1,043 | +15 | +1.5 | 38,900 |
| 11/16 | 1,025 | 1,030 | 1,020 | 1,028 | -1 | -0.1 | 43,400 |
| 11/15 | 1,033 | 1,033 | 1,023 | 1,029 | +6 | +0.6 | 35,100 |
| 11/14 | 1,029 | 1,029 | 1,020 | 1,023 | -3 | -0.3 | 38,400 |
▶︎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
