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) |
---|---|---|---|---|---|---|---|
1/9 | 1,552 | 1,553 | 1,517 | 1,544 | -24 | -1.5 | 120,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/29 | 1,431 | 1,438 | 1,409 | 1,429 | -10 | -0.7 | 150,001 |
2/28 | 1,443 | 1,456 | 1,431 | 1,439 | +15 | +1.1 | 117,601 |
2/27 | 1,391 | 1,433 | 1,379 | 1,424 | +31 | +2.2 | 143,701 |
2/26 | 1,404 | 1,426 | 1,381 | 1,393 | -8 | -0.6 | 130,501 |
2/22 | 1,384 | 1,401 | 1,364 | 1,401 | +18 | +1.3 | 140,101 |
2/21 | 1,334 | 1,396 | 1,334 | 1,383 | +52 | +3.9 | 191,102 |
2/20 | 1,333 | 1,346 | 1,308 | 1,331 | -2 | -0.2 | 136,201 |
2/19 | 1,321 | 1,344 | 1,321 | 1,333 | +5 | +0.4 | 93,001 |
2/16 | 1,333 | 1,339 | 1,319 | 1,328 | +4 | +0.3 | 109,501 |
2/15 | 1,349 | 1,358 | 1,299 | 1,324 | -15 | -1.1 | 220,802 |
2/14 | 1,344 | 1,344 | 1,316 | 1,339 | -5 | -0.4 | 154,502 |
2/13 | 1,284 | 1,349 | 1,284 | 1,344 | +78 | +6.2 | 261,303 |
2/9 | 1,286 | 1,304 | 1,263 | 1,266 | -33 | -2.5 | 165,602 |
2/8 | 1,303 | 1,308 | 1,281 | 1,299 | -7 | -0.5 | 156,302 |
2/7 | 1,233 | 1,308 | 1,228 | 1,306 | +73 | +5.9 | 184,802 |
2/6 | 1,236 | 1,249 | 1,223 | 1,233 | -3 | -0.2 | 108,901 |
2/5 | 1,229 | 1,246 | 1,228 | 1,236 | +12 | +1.0 | 136,201 |
2/2 | 1,203 | 1,228 | 1,184 | 1,224 | +21 | +1.8 | 158,102 |
2/1 | 1,238 | 1,238 | 1,183 | 1,203 | +25 | +2.1 | 371,704 |
1/31 | 1,143 | 1,178 | 1,136 | 1,178 | +35 | +3.1 | 172,802 |
1/30 | 1,129 | 1,148 | 1,118 | 1,143 | +37 | +3.4 | 142,801 |
1/29 | 1,109 | 1,123 | 1,104 | 1,106 | -3 | -0.3 | 72,301 |
1/26 | 1,128 | 1,128 | 1,106 | 1,109 | -15 | -1.3 | 50,701 |
1/25 | 1,111 | 1,126 | 1,111 | 1,124 | +15 | +1.4 | 51,601 |
1/24 | 1,129 | 1,129 | 1,109 | 1,109 | -17 | -1.5 | 80,701 |
1/23 | 1,146 | 1,149 | 1,126 | 1,126 | -20 | -1.8 | 119,101 |
1/22 | 1,138 | 1,149 | 1,138 | 1,146 | +22 | +2.0 | 68,401 |
1/19 | 1,118 | 1,128 | 1,116 | 1,124 | +8 | +0.7 | 56,701 |
1/18 | 1,106 | 1,119 | 1,104 | 1,116 | +3 | +0.3 | 45,900 |
1/17 | 1,124 | 1,138 | 1,113 | 1,113 | -3 | -0.3 | 87,001 |
▶︎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