1939東証P貸借
業種 建設業
四電工 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 |
|---|---|
| 1,637 (25/01/06) | 1,033 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,637 (25/01/06) | 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,616 | 1,616 | 1,589 | 1,595 | -20 | -1.2 | 95,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/8 | 1,221 | 1,223 | 1,208 | 1,214 | -7 | -0.6 | 54,601 |
| 7/5 | 1,246 | 1,249 | 1,221 | 1,221 | -25 | -2.0 | 42,300 |
| 7/4 | 1,219 | 1,246 | 1,219 | 1,246 | +22 | +1.8 | 81,001 |
| 7/3 | 1,226 | 1,243 | 1,223 | 1,224 | -7 | -0.6 | 66,301 |
| 7/2 | 1,244 | 1,246 | 1,231 | 1,231 | -18 | -1.4 | 89,101 |
| 7/1 | 1,254 | 1,266 | 1,244 | 1,249 | -7 | -0.6 | 59,701 |
| 6/28 | 1,264 | 1,268 | 1,248 | 1,256 | +3 | +0.2 | 132,001 |
| 6/27 | 1,238 | 1,258 | 1,231 | 1,253 | +25 | +2.0 | 81,601 |
| 6/26 | 1,223 | 1,236 | 1,223 | 1,228 | +5 | +0.4 | 70,801 |
| 6/25 | 1,206 | 1,224 | 1,206 | 1,223 | +17 | +1.4 | 65,101 |
| 6/24 | 1,219 | 1,219 | 1,194 | 1,206 | -3 | -0.3 | 75,601 |
| 6/21 | 1,218 | 1,229 | 1,206 | 1,209 | -7 | -0.6 | 167,702 |
| 6/20 | 1,209 | 1,224 | 1,198 | 1,216 | 0 | 0.0 | 102,601 |
| 6/19 | 1,183 | 1,233 | 1,183 | 1,216 | +25 | +2.1 | 117,301 |
| 6/18 | 1,193 | 1,193 | 1,181 | 1,191 | +12 | +1.0 | 35,100 |
| 6/17 | 1,204 | 1,204 | 1,173 | 1,179 | -25 | -2.1 | 54,301 |
| 6/14 | 1,178 | 1,209 | 1,173 | 1,204 | +26 | +2.2 | 74,701 |
| 6/13 | 1,199 | 1,211 | 1,176 | 1,178 | -36 | -3.0 | 71,401 |
| 6/12 | 1,224 | 1,224 | 1,211 | 1,214 | 0 | 0.0 | 21,900 |
| 6/11 | 1,219 | 1,228 | 1,208 | 1,214 | +6 | +0.5 | 97,201 |
| 6/10 | 1,168 | 1,214 | 1,168 | 1,208 | +35 | +3.0 | 87,901 |
| 6/7 | 1,179 | 1,179 | 1,168 | 1,173 | 0 | 0.0 | 35,700 |
| 6/6 | 1,181 | 1,184 | 1,168 | 1,173 | +2 | +0.2 | 55,501 |
| 6/5 | 1,186 | 1,191 | 1,171 | 1,171 | -15 | -1.3 | 69,601 |
| 6/4 | 1,213 | 1,213 | 1,186 | 1,186 | -33 | -2.7 | 78,001 |
| 6/3 | 1,229 | 1,231 | 1,214 | 1,219 | 0 | 0.0 | 63,001 |
| 5/31 | 1,208 | 1,223 | 1,199 | 1,219 | +23 | +1.9 | 104,701 |
| 5/30 | 1,179 | 1,199 | 1,171 | 1,196 | +15 | +1.3 | 82,201 |
| 5/29 | 1,183 | 1,196 | 1,181 | 1,181 | -2 | -0.2 | 52,801 |
| 5/28 | 1,183 | 1,191 | 1,176 | 1,183 | 0 | 0.0 | 36,000 |
▶︎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
