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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,590 | 1,594 | 1,557 | 1,568 | -27 | -1.7 | 136,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,183 | 1,191 | 1,176 | 1,183 | 0 | 0.0 | 36,000 |
| 5/27 | 1,174 | 1,183 | 1,169 | 1,183 | +9 | +0.8 | 25,800 |
| 5/24 | 1,169 | 1,183 | 1,169 | 1,174 | -5 | -0.4 | 40,500 |
| 5/23 | 1,179 | 1,189 | 1,168 | 1,179 | 0 | 0.0 | 36,600 |
| 5/22 | 1,189 | 1,196 | 1,179 | 1,179 | -10 | -0.8 | 43,800 |
| 5/21 | 1,193 | 1,209 | 1,189 | 1,189 | -4 | -0.3 | 80,401 |
| 5/20 | 1,179 | 1,198 | 1,179 | 1,193 | +2 | +0.2 | 64,501 |
| 5/17 | 1,173 | 1,191 | 1,166 | 1,191 | +20 | +1.7 | 70,501 |
| 5/16 | 1,176 | 1,183 | 1,166 | 1,171 | -12 | -1.0 | 111,301 |
| 5/15 | 1,209 | 1,209 | 1,181 | 1,183 | -16 | -1.3 | 59,101 |
| 5/14 | 1,214 | 1,214 | 1,193 | 1,199 | -15 | -1.2 | 85,501 |
| 5/13 | 1,216 | 1,223 | 1,201 | 1,214 | -12 | -1.0 | 51,301 |
| 5/10 | 1,194 | 1,228 | 1,183 | 1,226 | +47 | +4.0 | 160,802 |
| 5/9 | 1,174 | 1,188 | 1,166 | 1,179 | -4 | -0.3 | 152,702 |
| 5/8 | 1,208 | 1,208 | 1,183 | 1,183 | -21 | -1.7 | 123,601 |
| 5/7 | 1,223 | 1,223 | 1,191 | 1,204 | -10 | -0.8 | 132,901 |
| 5/2 | 1,209 | 1,229 | 1,208 | 1,214 | -4 | -0.3 | 93,001 |
| 5/1 | 1,233 | 1,233 | 1,211 | 1,218 | -35 | -2.8 | 162,602 |
| 4/30 | 1,203 | 1,266 | 1,196 | 1,253 | -16 | -1.3 | 404,404 |
| 4/26 | 1,264 | 1,276 | 1,243 | 1,269 | +10 | +0.8 | 142,501 |
| 4/25 | 1,274 | 1,274 | 1,249 | 1,259 | -12 | -0.9 | 80,701 |
| 4/24 | 1,269 | 1,273 | 1,261 | 1,271 | +2 | +0.2 | 70,501 |
| 4/23 | 1,288 | 1,288 | 1,256 | 1,269 | 0 | 0.0 | 79,501 |
| 4/22 | 1,264 | 1,279 | 1,253 | 1,269 | +11 | +0.9 | 143,401 |
| 4/19 | 1,279 | 1,284 | 1,236 | 1,258 | -21 | -1.6 | 102,901 |
| 4/18 | 1,266 | 1,289 | 1,261 | 1,279 | +20 | +1.6 | 82,201 |
| 4/17 | 1,323 | 1,323 | 1,259 | 1,259 | -64 | -4.8 | 110,401 |
| 4/16 | 1,326 | 1,343 | 1,316 | 1,323 | 0 | 0.0 | 213,302 |
| 4/15 | 1,289 | 1,323 | 1,281 | 1,323 | +20 | +1.5 | 68,701 |
| 4/12 | 1,309 | 1,316 | 1,299 | 1,303 | -3 | -0.2 | 78,001 |
▶︎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
