1939東証P貸借
業種 建設業
四電工 株価時系列データ
PTS
1,540.9
円
(15:21)
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 |
|---|---|
| 1,576 (24/11/19) | 994 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,576 (24/11/19) | 1,033 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,556 | 1,557 | 1,527 | 1,536 | -20 | -1.3 | 90,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,380 | 1,411 | 1,373 | 1,400 | +40 | +2.9 | 224,000 |
| 11/1 | 1,339 | 1,380 | 1,316 | 1,360 | +81 | +6.3 | 341,900 |
| 10/31 | 1,254 | 1,282 | 1,250 | 1,279 | +19 | +1.5 | 132,200 |
| 10/30 | 1,250 | 1,283 | 1,250 | 1,260 | +13 | +1.0 | 135,800 |
| 10/29 | 1,255 | 1,262 | 1,235 | 1,247 | +2 | +0.2 | 61,000 |
| 10/28 | 1,214 | 1,253 | 1,209 | 1,245 | +24 | +2.0 | 76,900 |
| 10/25 | 1,251 | 1,251 | 1,209 | 1,221 | -25 | -2.0 | 86,400 |
| 10/24 | 1,241 | 1,254 | 1,230 | 1,246 | +1 | +0.1 | 53,400 |
| 10/23 | 1,263 | 1,264 | 1,237 | 1,245 | -9 | -0.7 | 76,500 |
| 10/22 | 1,270 | 1,285 | 1,252 | 1,254 | -16 | -1.3 | 64,800 |
| 10/21 | 1,277 | 1,284 | 1,270 | 1,270 | -7 | -0.6 | 24,600 |
| 10/18 | 1,280 | 1,288 | 1,272 | 1,277 | +5 | +0.4 | 44,800 |
| 10/17 | 1,285 | 1,285 | 1,260 | 1,272 | +4 | +0.3 | 52,000 |
| 10/16 | 1,263 | 1,288 | 1,255 | 1,268 | -2 | -0.2 | 56,400 |
| 10/15 | 1,273 | 1,279 | 1,262 | 1,270 | +2 | +0.2 | 54,400 |
| 10/11 | 1,277 | 1,284 | 1,268 | 1,268 | -13 | -1.0 | 36,300 |
| 10/10 | 1,285 | 1,285 | 1,263 | 1,281 | +9 | +0.7 | 51,400 |
| 10/9 | 1,290 | 1,296 | 1,263 | 1,272 | -15 | -1.2 | 65,900 |
| 10/8 | 1,300 | 1,301 | 1,278 | 1,287 | -23 | -1.8 | 60,200 |
| 10/7 | 1,310 | 1,324 | 1,300 | 1,310 | +10 | +0.8 | 64,200 |
| 10/4 | 1,291 | 1,308 | 1,281 | 1,300 | -4 | -0.3 | 85,900 |
| 10/3 | 1,279 | 1,305 | 1,270 | 1,304 | +52 | +4.2 | 69,100 |
| 10/2 | 1,254 | 1,274 | 1,245 | 1,252 | -14 | -1.1 | 78,100 |
| 10/1 | 1,298 | 1,300 | 1,255 | 1,266 | -4 | -0.3 | 78,900 |
| 9/30 | 1,255 | 1,295 | 1,255 | 1,270 | -23 | -1.8 | 69,300 |
| 9/27 | 1,273 | 1,324 | 1,270 | 1,293 | -35 | -2.6 | 92,600 |
| 9/26 | 1,303 | 1,328 | 1,293 | 1,328 | +40 | +3.1 | 115,801 |
| 9/25 | 1,316 | 1,316 | 1,284 | 1,288 | -23 | -1.8 | 91,501 |
| 9/24 | 1,316 | 1,331 | 1,309 | 1,311 | +18 | +1.4 | 90,601 |
| 9/20 | 1,314 | 1,316 | 1,289 | 1,293 | -13 | -1.0 | 84,001 |
▶︎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
