1939東証P貸借
業種 建設業
四電工 株価時系列データ
PTS
1,566.4
円
(10:28)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,553 | 1,571 | 1,549 | 1,570 | +26 | +1.7 | 29,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,124 | 1,138 | 1,113 | 1,113 | -3 | -0.3 | 87,001 |
| 1/16 | 1,123 | 1,123 | 1,111 | 1,116 | 0 | 0.0 | 62,701 |
| 1/15 | 1,094 | 1,116 | 1,093 | 1,116 | +20 | +1.8 | 64,201 |
| 1/12 | 1,103 | 1,109 | 1,094 | 1,096 | -7 | -0.6 | 66,601 |
| 1/11 | 1,104 | 1,118 | 1,103 | 1,103 | +4 | +0.4 | 83,701 |
| 1/10 | 1,096 | 1,106 | 1,088 | 1,099 | +6 | +0.6 | 82,201 |
| 1/9 | 1,099 | 1,099 | 1,073 | 1,093 | +9 | +0.8 | 129,001 |
| 1/5 | 1,073 | 1,091 | 1,073 | 1,084 | +13 | +1.2 | 101,101 |
| 1/4 | 1,073 | 1,074 | 1,051 | 1,071 | +22 | +2.1 | 152,102 |
| 12/29 | 1,021 | 1,049 | 1,021 | 1,049 | +33 | +3.3 | 129,901 |
| 12/28 | 1,016 | 1,031 | 1,014 | 1,016 | +3 | +0.3 | 76,501 |
| 12/27 | 999 | 1,013 | 998 | 1,013 | +15 | +1.5 | 114,001 |
| 12/26 | 1,001 | 1,004 | 994 | 998 | -1 | -0.1 | 91,801 |
| 12/25 | 1,009 | 1,013 | 996 | 999 | 0 | 0.0 | 79,801 |
| 12/22 | 1,003 | 1,013 | 998 | 999 | -2 | -0.2 | 69,901 |
| 12/21 | 1,003 | 1,003 | 996 | 1,001 | -7 | -0.7 | 85,201 |
| 12/20 | 1,006 | 1,024 | 1,004 | 1,008 | +4 | +0.4 | 138,001 |
| 12/19 | 1,019 | 1,019 | 998 | 1,004 | -7 | -0.7 | 135,301 |
| 12/18 | 999 | 1,011 | 993 | 1,011 | +23 | +2.3 | 83,401 |
| 12/15 | 1,011 | 1,011 | 980 | 988 | -11 | -1.1 | 87,001 |
| 12/14 | 1,014 | 1,026 | 999 | 999 | -22 | -2.2 | 69,301 |
| 12/13 | 1,053 | 1,053 | 1,013 | 1,021 | -32 | -3.0 | 117,901 |
| 12/12 | 1,039 | 1,059 | 1,029 | 1,053 | +29 | +2.8 | 178,802 |
| 12/11 | 992 | 1,024 | 990 | 1,024 | +42 | +4.3 | 212,702 |
| 12/8 | 987 | 994 | 972 | 982 | -12 | -1.2 | 144,301 |
| 12/7 | 979 | 998 | 978 | 994 | +12 | +1.2 | 87,301 |
| 12/6 | 959 | 983 | 959 | 982 | +23 | +2.4 | 88,201 |
| 12/5 | 971 | 976 | 959 | 959 | -6 | -0.6 | 89,701 |
| 12/4 | 961 | 966 | 958 | 965 | +2 | +0.2 | 62,101 |
| 12/1 | 967 | 969 | 957 | 963 | -6 | -0.6 | 57,901 |
▶︎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
