1929東証P貸借
業種 建設業
日特建設 株価時系列データ
PTS
981
円
(12:44)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 989 | 992 | 976 | 980 | -11 | -1.1 | 127,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 981 | 993 | 976 | 991 | +12 | +1.2 | 300,100 |
| 12/6 | 988 | 998 | 976 | 979 | -12 | -1.2 | 275,400 |
| 11/29 | 1,005 | 1,007 | 986 | 991 | -13 | -1.3 | 205,900 |
| 11/22 | 990 | 1,004 | 990 | 1,004 | +16 | +1.6 | 185,000 |
| 11/15 | 1,002 | 1,005 | 984 | 988 | -14 | -1.4 | 306,900 |
| 11/8 | 1,022 | 1,041 | 1,001 | 1,002 | -16 | -1.6 | 275,700 |
| 11/1 | 1,000 | 1,024 | 996 | 1,018 | +24 | +2.4 | 178,600 |
| 10/25 | 1,019 | 1,024 | 992 | 994 | -24 | -2.4 | 222,500 |
| 10/18 | 1,025 | 1,030 | 1,018 | 1,018 | -5 | -0.5 | 119,800 |
| 10/11 | 1,047 | 1,047 | 1,015 | 1,023 | -14 | -1.4 | 163,100 |
| 10/4 | 1,010 | 1,047 | 1,006 | 1,037 | +11 | +1.1 | 267,000 |
| 9/27 | 1,034 | 1,045 | 1,021 | 1,026 | +5 | +0.5 | 306,100 |
| 9/20 | 1,011 | 1,025 | 993 | 1,021 | +6 | +0.6 | 257,000 |
| 9/13 | 992 | 1,019 | 991 | 1,015 | +10 | +1.0 | 490,900 |
| 9/6 | 1,071 | 1,072 | 1,003 | 1,005 | -67 | -6.3 | 415,500 |
| 8/30 | 1,048 | 1,104 | 1,039 | 1,072 | +32 | +3.1 | 493,300 |
| 8/23 | 1,048 | 1,050 | 1,026 | 1,040 | -13 | -1.2 | 223,400 |
| 8/16 | 1,089 | 1,089 | 1,038 | 1,053 | -20 | -1.9 | 334,700 |
| 8/9 | 1,001 | 1,110 | 965 | 1,073 | +12 | +1.1 | 445,200 |
| 8/2 | 1,118 | 1,159 | 1,061 | 1,061 | -51 | -4.6 | 346,300 |
| 7/26 | 1,136 | 1,136 | 1,108 | 1,112 | -26 | -2.3 | 264,300 |
| 7/19 | 1,157 | 1,162 | 1,130 | 1,138 | -18 | -1.6 | 101,200 |
| 7/12 | 1,153 | 1,167 | 1,126 | 1,156 | +37 | +3.3 | 361,600 |
| 7/5 | 1,118 | 1,136 | 1,112 | 1,119 | +1 | +0.1 | 183,100 |
| 6/28 | 1,100 | 1,130 | 1,090 | 1,118 | +23 | +2.1 | 260,800 |
| 6/21 | 1,100 | 1,116 | 1,085 | 1,095 | -6 | -0.5 | 167,200 |
| 6/14 | 1,083 | 1,123 | 1,081 | 1,101 | +21 | +1.9 | 201,300 |
| 6/7 | 1,107 | 1,108 | 1,080 | 1,080 | -18 | -1.6 | 144,200 |
| 5/31 | 1,095 | 1,105 | 1,074 | 1,098 | +8 | +0.7 | 239,900 |
| 5/24 | 1,118 | 1,121 | 1,084 | 1,090 | -22 | -2.0 | 225,700 |
▶︎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
