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 | 978 | -13 | -1.3 | 196,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,139 | 1,139 | 1,103 | 1,112 | -23 | -2.0 | 225,800 |
| 5/10 | 1,139 | 1,152 | 1,128 | 1,135 | -7 | -0.6 | 197,200 |
| 5/2 | 1,133 | 1,144 | 1,127 | 1,142 | +8 | +0.7 | 64,200 |
| 4/26 | 1,125 | 1,143 | 1,120 | 1,134 | +16 | +1.4 | 141,300 |
| 4/19 | 1,152 | 1,162 | 1,111 | 1,118 | -36 | -3.1 | 230,400 |
| 4/12 | 1,158 | 1,185 | 1,153 | 1,154 | +1 | +0.1 | 168,400 |
| 4/5 | 1,183 | 1,189 | 1,145 | 1,153 | -21 | -1.8 | 222,600 |
| 3/29 | 1,193 | 1,211 | 1,161 | 1,174 | -8 | -0.7 | 333,600 |
| 3/22 | 1,152 | 1,188 | 1,149 | 1,182 | +30 | +2.6 | 208,800 |
| 3/15 | 1,158 | 1,167 | 1,138 | 1,152 | -24 | -2.0 | 285,100 |
| 3/8 | 1,173 | 1,176 | 1,146 | 1,176 | -1 | -0.1 | 287,300 |
| 3/1 | 1,162 | 1,177 | 1,145 | 1,177 | +19 | +1.6 | 257,300 |
| 2/22 | 1,136 | 1,168 | 1,134 | 1,158 | +29 | +2.6 | 153,400 |
| 2/16 | 1,149 | 1,152 | 1,120 | 1,129 | -15 | -1.3 | 254,300 |
| 2/9 | 1,172 | 1,214 | 1,142 | 1,144 | -19 | -1.6 | 432,900 |
| 2/2 | 1,150 | 1,178 | 1,149 | 1,163 | +16 | +1.4 | 229,900 |
| 1/26 | 1,170 | 1,182 | 1,134 | 1,147 | -23 | -2.0 | 388,000 |
| 1/19 | 1,160 | 1,192 | 1,160 | 1,170 | +12 | +1.0 | 385,100 |
| 1/12 | 1,132 | 1,188 | 1,132 | 1,158 | +32 | +2.8 | 681,600 |
| 1/5 | 1,147 | 1,147 | 1,100 | 1,126 | +65 | +6.1 | 691,800 |
| 12/29 | 1,040 | 1,063 | 1,024 | 1,061 | +36 | +3.5 | 358,300 |
| 12/22 | 1,017 | 1,025 | 1,006 | 1,025 | +5 | +0.5 | 225,200 |
| 12/15 | 1,016 | 1,043 | 1,015 | 1,020 | +8 | +0.8 | 290,600 |
| 12/8 | 1,032 | 1,040 | 1,011 | 1,012 | -20 | -1.9 | 276,100 |
| 12/1 | 1,045 | 1,045 | 1,014 | 1,032 | -4 | -0.4 | 263,100 |
| 11/24 | 1,043 | 1,043 | 1,022 | 1,036 | -7 | -0.7 | 171,800 |
| 11/17 | 1,035 | 1,043 | 1,016 | 1,043 | +9 | +0.9 | 206,100 |
| 11/10 | 1,063 | 1,063 | 1,014 | 1,034 | -20 | -1.9 | 272,600 |
| 11/2 | 1,046 | 1,070 | 1,025 | 1,054 | +3 | +0.3 | 136,900 |
| 10/27 | 1,044 | 1,055 | 1,001 | 1,051 | +7 | +0.7 | 262,800 |
▶︎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
