！決算発表予定日 2024/05/09
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) | 961 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,214 (24/02/07) | 1,100 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,133 | 1,144 | 1,127 | 1,142 | +8 | +0.7 | 77,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,130 | 1,138 | 1,083 | 1,092 | -30 | -2.7 | 444,300 |
| 9/22 | 1,143 | 1,151 | 1,120 | 1,122 | -23 | -2.0 | 258,200 |
| 9/15 | 1,110 | 1,151 | 1,106 | 1,145 | +36 | +3.3 | 265,800 |
| 9/8 | 1,108 | 1,130 | 1,100 | 1,109 | +9 | +0.8 | 411,600 |
| 9/1 | 1,075 | 1,100 | 1,068 | 1,100 | +36 | +3.4 | 263,800 |
| 8/25 | 1,068 | 1,072 | 1,053 | 1,064 | -7 | -0.7 | 253,100 |
| 8/18 | 1,079 | 1,106 | 1,067 | 1,071 | -10 | -0.9 | 413,800 |
| 8/10 | 1,117 | 1,135 | 1,070 | 1,081 | -36 | -3.2 | 403,700 |
| 8/4 | 1,146 | 1,158 | 1,080 | 1,117 | -3 | -0.3 | 517,000 |
| 7/28 | 1,063 | 1,129 | 1,063 | 1,120 | +60 | +5.7 | 530,100 |
| 7/21 | 1,052 | 1,074 | 1,049 | 1,060 | +14 | +1.3 | 247,900 |
| 7/14 | 1,068 | 1,088 | 1,043 | 1,046 | -17 | -1.6 | 320,600 |
| 7/7 | 1,037 | 1,079 | 1,033 | 1,063 | +33 | +3.2 | 426,200 |
| 6/30 | 1,017 | 1,036 | 1,006 | 1,030 | +13 | +1.3 | 288,100 |
| 6/23 | 1,020 | 1,035 | 1,013 | 1,017 | +2 | +0.2 | 365,400 |
| 6/16 | 1,005 | 1,019 | 1,000 | 1,015 | +17 | +1.7 | 438,600 |
| 6/9 | 991 | 1,006 | 978 | 998 | +17 | +1.7 | 361,600 |
| 6/2 | 1,003 | 1,003 | 961 | 981 | -12 | -1.2 | 374,600 |
| 5/26 | 994 | 1,009 | 991 | 993 | -1 | -0.1 | 227,800 |
| 5/19 | 1,004 | 1,006 | 984 | 994 | -10 | -1.0 | 351,700 |
| 5/12 | 1,017 | 1,035 | 983 | 1,004 | -9 | -0.9 | 332,800 |
| 5/2 | 1,009 | 1,020 | 1,005 | 1,013 | +5 | +0.5 | 154,300 |
| 4/28 | 981 | 1,008 | 977 | 1,008 | +34 | +3.5 | 299,500 |
| 4/21 | 965 | 981 | 954 | 974 | +12 | +1.3 | 134,700 |
| 4/14 | 950 | 968 | 939 | 962 | +18 | +1.9 | 206,300 |
| 4/7 | 984 | 998 | 944 | 944 | -28 | -2.9 | 397,900 |
| 3/31 | 962 | 993 | 960 | 972 | +15 | +1.6 | 324,600 |
| 3/24 | 957 | 960 | 933 | 957 | -10 | -1.0 | 251,100 |
| 3/17 | 990 | 990 | 950 | 967 | -33 | -3.3 | 437,800 |
| 3/10 | 986 | 1,014 | 974 | 1,000 | +20 | +2.0 | 464,000 |
▶︎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