1939東証P貸借
業種 建設業
四電工 株価時系列データ
PTS
1,529
円
(13:33)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,552 | 1,553 | 1,517 | 1,531 | -37 | -2.4 | 84,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,309 | 1,316 | 1,299 | 1,303 | -3 | -0.2 | 78,001 |
| 4/11 | 1,281 | 1,313 | 1,276 | 1,306 | +12 | +0.9 | 56,101 |
| 4/10 | 1,283 | 1,299 | 1,278 | 1,294 | +11 | +0.9 | 44,100 |
| 4/9 | 1,268 | 1,284 | 1,259 | 1,283 | +15 | +1.2 | 83,401 |
| 4/8 | 1,249 | 1,273 | 1,241 | 1,268 | +14 | +1.1 | 100,501 |
| 4/5 | 1,266 | 1,276 | 1,246 | 1,254 | -20 | -1.6 | 160,202 |
| 4/4 | 1,296 | 1,296 | 1,274 | 1,274 | -5 | -0.4 | 85,201 |
| 4/3 | 1,261 | 1,289 | 1,251 | 1,279 | -5 | -0.4 | 108,301 |
| 4/2 | 1,318 | 1,334 | 1,284 | 1,284 | -25 | -1.9 | 208,202 |
| 4/1 | 1,343 | 1,343 | 1,298 | 1,309 | -32 | -2.4 | 120,001 |
| 3/29 | 1,326 | 1,348 | 1,321 | 1,341 | +15 | +1.1 | 118,201 |
| 3/28 | 1,318 | 1,338 | 1,316 | 1,326 | -33 | -2.4 | 141,601 |
| 3/27 | 1,333 | 1,364 | 1,323 | 1,359 | +25 | +1.9 | 233,102 |
| 3/26 | 1,336 | 1,346 | 1,328 | 1,334 | -10 | -0.7 | 119,701 |
| 3/25 | 1,344 | 1,346 | 1,336 | 1,344 | -10 | -0.7 | 86,701 |
| 3/22 | 1,349 | 1,359 | 1,346 | 1,354 | +11 | +0.8 | 89,101 |
| 3/21 | 1,336 | 1,349 | 1,333 | 1,343 | +14 | +1.1 | 93,601 |
| 3/19 | 1,319 | 1,333 | 1,309 | 1,329 | +8 | +0.6 | 105,601 |
| 3/18 | 1,333 | 1,333 | 1,314 | 1,321 | -12 | -0.9 | 104,401 |
| 3/15 | 1,333 | 1,349 | 1,324 | 1,333 | -6 | -0.5 | 62,101 |
| 3/14 | 1,318 | 1,346 | 1,311 | 1,339 | +25 | +1.9 | 163,502 |
| 3/13 | 1,341 | 1,349 | 1,303 | 1,314 | -15 | -1.1 | 104,101 |
| 3/12 | 1,299 | 1,331 | 1,298 | 1,329 | +13 | +1.0 | 116,101 |
| 3/11 | 1,336 | 1,338 | 1,311 | 1,316 | -40 | -3.0 | 173,102 |
| 3/8 | 1,336 | 1,379 | 1,336 | 1,356 | +15 | +1.1 | 190,802 |
| 3/7 | 1,331 | 1,359 | 1,328 | 1,341 | +10 | +0.8 | 127,201 |
| 3/6 | 1,336 | 1,343 | 1,321 | 1,331 | -7 | -0.5 | 109,201 |
| 3/5 | 1,344 | 1,358 | 1,336 | 1,338 | -6 | -0.5 | 121,801 |
| 3/4 | 1,376 | 1,378 | 1,323 | 1,344 | -49 | -3.5 | 276,303 |
| 3/1 | 1,433 | 1,433 | 1,383 | 1,393 | -36 | -2.5 | 213,902 |
▶︎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
