1929東証P貸借
業種 建設業
日特建設 株価時系列データ
PTS
979.5
円
(13:19)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 988 | 998 | 976 | 979 | -12 | -1.2 | 703,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,021 | 1,041 | 984 | 991 | -30 | -2.9 | 991,500 |
| 24/10 | 1,033 | 1,047 | 992 | 1,021 | -5 | -0.5 | 836,200 |
| 24/09 | 1,071 | 1,072 | 991 | 1,026 | -46 | -4.3 | 1,566,300 |
| 24/08 | 1,140 | 1,140 | 965 | 1,072 | -76 | -6.6 | 1,733,400 |
| 24/07 | 1,118 | 1,167 | 1,108 | 1,148 | +30 | +2.7 | 1,019,700 |
| 24/06 | 1,107 | 1,130 | 1,080 | 1,118 | +20 | +1.8 | 773,500 |
| 24/05 | 1,136 | 1,152 | 1,074 | 1,098 | -43 | -3.8 | 922,600 |
| 24/04 | 1,183 | 1,189 | 1,111 | 1,141 | -33 | -2.8 | 792,900 |
| 24/03 | 1,164 | 1,211 | 1,138 | 1,174 | +18 | +1.6 | 1,185,700 |
| 24/02 | 1,175 | 1,214 | 1,120 | 1,156 | -19 | -1.6 | 1,099,400 |
| 24/01 | 1,147 | 1,192 | 1,100 | 1,175 | +114 | +10.7 | 2,304,000 |
| 23/12 | 1,031 | 1,063 | 1,006 | 1,061 | +33 | +3.2 | 1,195,200 |
| 23/11 | 1,050 | 1,070 | 1,014 | 1,028 | -20 | -1.9 | 931,400 |
| 23/10 | 1,092 | 1,107 | 1,001 | 1,048 | -44 | -4.0 | 1,131,900 |
| 23/09 | 1,079 | 1,151 | 1,079 | 1,092 | +13 | +1.2 | 1,443,900 |
| 23/08 | 1,150 | 1,158 | 1,053 | 1,079 | -67 | -5.9 | 1,653,300 |
| 23/07 | 1,037 | 1,147 | 1,033 | 1,146 | +116 | +11.3 | 1,658,900 |
| 23/06 | 967 | 1,036 | 961 | 1,030 | +62 | +6.4 | 1,609,800 |
| 23/05 | 1,009 | 1,035 | 966 | 968 | -40 | -4.0 | 1,285,100 |
| 23/04 | 984 | 1,008 | 939 | 1,008 | +36 | +3.7 | 1,038,400 |
| 23/03 | 965 | 1,014 | 933 | 972 | +3 | +0.3 | 1,735,700 |
| 23/02 | 926 | 970 | 901 | 969 | +45 | +4.9 | 1,215,600 |
| 23/01 | 926 | 932 | 901 | 924 | -2 | -0.2 | 806,500 |
| 22/12 | 914 | 941 | 888 | 926 | +15 | +1.7 | 1,048,600 |
| 22/11 | 872 | 930 | 852 | 911 | +35 | +4.0 | 1,620,600 |
| 22/10 | 899 | 966 | 865 | 876 | -18 | -2.0 | 2,283,000 |
| 22/09 | 906 | 977 | 875 | 894 | -9 | -1.0 | 2,145,400 |
| 22/08 | 866 | 916 | 821 | 903 | +33 | +3.8 | 2,031,600 |
| 22/07 | 821 | 885 | 798 | 870 | +51 | +6.2 | 1,727,100 |
| 22/06 | 774 | 822 | 772 | 819 | +46 | +6.0 | 2,209,300 |
▶︎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
