1939東証P貸借
業種 建設業
四電工 株価時系列データ
PTS
1,540.9
円
(15:21)
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 |
|---|---|
| 1,576 (24/11/19) | 994 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,576 (24/11/19) | 1,033 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,477 | 1,562 | 1,450 | 1,536 | +59 | +4.0 | 1,203,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,339 | 1,576 | 1,316 | 1,477 | +198 | +15.5 | 3,246,900 |
| 24/10 | 1,298 | 1,324 | 1,209 | 1,279 | +9 | +0.7 | 1,509,200 |
| 24/09 | 1,281 | 1,331 | 1,233 | 1,270 | -11 | -0.9 | 1,574,014 |
| 24/08 | 1,329 | 1,329 | 1,033 | 1,281 | -2 | -0.2 | 2,122,521 |
| 24/07 | 1,254 | 1,283 | 1,178 | 1,283 | +27 | +2.2 | 1,411,514 |
| 24/06 | 1,229 | 1,268 | 1,168 | 1,256 | +37 | +3.0 | 1,557,016 |
| 24/05 | 1,233 | 1,233 | 1,166 | 1,219 | -34 | -2.7 | 1,770,618 |
| 24/04 | 1,343 | 1,343 | 1,196 | 1,253 | -88 | -6.6 | 2,542,525 |
| 24/03 | 1,433 | 1,433 | 1,298 | 1,341 | -88 | -6.2 | 2,750,127 |
| 24/02 | 1,238 | 1,456 | 1,183 | 1,429 | +251 | +21.3 | 3,129,931 |
| 24/01 | 1,073 | 1,178 | 1,051 | 1,178 | +129 | +12.3 | 1,689,617 |
| 23/12 | 967 | 1,059 | 957 | 1,049 | +80 | +8.3 | 2,199,022 |
| 23/11 | 983 | 1,004 | 936 | 969 | -7 | -0.7 | 1,584,916 |
| 23/10 | 963 | 984 | 913 | 976 | +29 | +3.1 | 1,784,718 |
| 23/09 | 949 | 1,006 | 907 | 947 | +148 | +18.5 | 5,271,953 |
| 23/08 | 783 | 807 | 760 | 799 | +20 | +2.6 | 1,424,114 |
| 23/07 | 753 | 783 | 721 | 779 | +32 | +4.3 | 1,488,615 |
| 23/06 | 679 | 750 | 679 | 747 | +68 | +10.0 | 2,105,121 |
| 23/05 | 657 | 713 | 647 | 679 | +29 | +4.5 | 2,807,428 |
| 23/04 | 639 | 662 | 618 | 650 | +21 | +3.3 | 1,046,410 |
| 23/03 | 630 | 665 | 609 | 629 | -1 | -0.2 | 1,032,310 |
| 23/02 | 600 | 633 | 595 | 630 | +22 | +3.6 | 607,206 |
| 23/01 | 577 | 613 | 566 | 608 | +31 | +5.4 | 654,907 |
| 22/12 | 595 | 597 | 561 | 577 | -14 | -2.4 | 1,225,212 |
| 22/11 | 596 | 608 | 547 | 591 | -12 | -2.0 | 1,585,816 |
| 22/10 | 579 | 619 | 572 | 603 | +17 | +2.9 | 1,369,214 |
| 22/09 | 626 | 635 | 581 | 586 | -45 | -7.1 | 865,509 |
| 22/08 | 573 | 647 | 573 | 631 | +22 | +3.6 | 1,218,612 |
| 22/07 | 585 | 611 | 569 | 609 | +19 | +3.2 | 997,810 |
| 22/06 | 561 | 592 | 555 | 590 | +26 | +4.6 | 1,248,012 |
▶︎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
