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20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) | 1,001 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,214 (24/02/07) | 1,074 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,118 | 1,126 | 1,112 | 1,123 | +5 | +0.5 | 146,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/06 | 928 | 1,076 | 908 | 996 | +68 | +7.3 | 1,238,500 |
| 04/05 | 1,060 | 1,064 | 824 | 928 | -128 | -12.1 | 808,500 |
| 04/04 | 1,160 | 1,288 | 1,052 | 1,056 | -104 | -9.0 | 1,999,750 |
| 04/03 | 1,000 | 1,316 | 1,000 | 1,160 | +148 | +14.6 | 3,412,750 |
| 04/02 | 1,168 | 1,200 | 984 | 1,012 | -148 | -12.8 | 1,987,500 |
| 04/01 | 980 | 1,256 | 932 | 1,160 | +196 | +20.3 | 7,833,750 |
| 03/12 | 980 | 1,112 | 720 | 964 | -76 | -7.3 | 3,159,750 |
| 03/11 | 1,240 | 1,384 | 860 | 1,040 | -184 | -15.0 | 2,717,250 |
| 03/10 | 1,904 | 1,904 | 1,116 | 1,224 | -640 | -34.3 | 2,966,500 |
| 03/09 | 1,712 | 2,116 | 1,640 | 1,864 | +148 | +8.6 | 2,872,500 |
| 03/08 | 1,492 | 1,952 | 1,372 | 1,716 | +224 | +15.0 | 2,663,000 |
| 03/07 | 1,940 | 2,040 | 1,412 | 1,492 | -480 | -24.3 | 3,159,750 |
| 03/06 | 2,956 | 3,268 | 1,692 | 1,972 | -952 | -32.6 | 11,907,500 |
| 03/05 | 2,180 | 3,240 | 2,068 | 2,924 | +812 | +38.5 | 17,206,750 |
| 03/04 | 1,900 | 2,612 | 1,764 | 2,112 | +220 | +11.6 | 16,098,250 |
| 03/03 | 1,376 | 2,012 | 1,360 | 1,892 | +504 | +36.3 | 5,631,250 |
| 03/02 | 1,304 | 1,444 | 1,280 | 1,388 | +72 | +5.5 | 838,000 |
| 03/01 | 992 | 1,424 | 972 | 1,316 | +336 | +34.3 | 1,796,750 |
| 02/12 | 1,240 | 1,328 | 976 | 980 | -276 | -22.0 | 1,430,500 |
| 02/11 | 1,480 | 1,520 | 988 | 1,256 | -228 | -15.4 | 3,252,250 |
| 02/10 | 1,496 | 1,556 | 1,424 | 1,484 | -32 | -2.1 | 1,186,500 |
| 02/09 | 1,628 | 1,664 | 1,440 | 1,516 | -112 | -6.9 | 1,353,000 |
| 02/08 | 1,736 | 1,748 | 1,564 | 1,628 | -88 | -5.1 | 1,778,000 |
| 02/07 | 1,772 | 2,028 | 1,644 | 1,716 | -52 | -2.9 | 3,042,500 |
| 02/06 | 1,772 | 1,940 | 1,604 | 1,768 | -44 | -2.4 | 1,617,500 |
| 02/05 | 1,664 | 1,968 | 1,656 | 1,812 | +128 | +7.6 | 2,329,750 |
| 02/04 | 1,480 | 1,736 | 1,372 | 1,684 | +224 | +15.3 | 1,850,500 |
| 02/03 | 1,500 | 1,556 | 1,300 | 1,460 | -32 | -2.1 | 1,937,250 |
| 02/02 | 1,188 | 1,568 | 1,160 | 1,492 | +296 | +24.8 | 5,268,000 |
| 02/01 | 1,108 | 1,256 | 932 | 1,196 | +128 | +12.0 | 3,971,750 |
▶︎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