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 |
|---|---|
| 1,576 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,536 | 1,562 | 1,508 | 1,536 | +8 | +0.5 | 377,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,216 | 1,223 | 1,166 | 1,191 | -35 | -2.9 | 377,704 |
| 5/10 | 1,223 | 1,228 | 1,166 | 1,226 | +12 | +1.0 | 570,006 |
| 5/2 | 1,203 | 1,266 | 1,196 | 1,214 | -55 | -4.3 | 660,007 |
| 4/26 | 1,264 | 1,288 | 1,243 | 1,269 | +11 | +0.9 | 516,605 |
| 4/19 | 1,289 | 1,343 | 1,236 | 1,258 | -45 | -3.5 | 577,506 |
| 4/12 | 1,249 | 1,316 | 1,241 | 1,303 | +49 | +3.9 | 362,104 |
| 4/5 | 1,343 | 1,343 | 1,246 | 1,254 | -87 | -6.5 | 681,907 |
| 3/29 | 1,344 | 1,364 | 1,316 | 1,341 | -13 | -1.0 | 699,307 |
| 3/22 | 1,333 | 1,359 | 1,309 | 1,354 | +21 | +1.6 | 392,704 |
| 3/15 | 1,336 | 1,349 | 1,298 | 1,333 | -23 | -1.7 | 618,906 |
| 3/8 | 1,376 | 1,379 | 1,321 | 1,356 | -37 | -2.7 | 825,308 |
| 3/1 | 1,404 | 1,456 | 1,379 | 1,393 | -8 | -0.6 | 755,708 |
| 2/22 | 1,321 | 1,401 | 1,308 | 1,401 | +73 | +5.5 | 560,406 |
| 2/16 | 1,284 | 1,358 | 1,284 | 1,328 | +62 | +4.9 | 746,107 |
| 2/9 | 1,229 | 1,308 | 1,223 | 1,266 | +42 | +3.4 | 751,808 |
| 2/2 | 1,109 | 1,238 | 1,104 | 1,224 | +115 | +10.4 | 917,709 |
| 1/26 | 1,138 | 1,149 | 1,106 | 1,109 | -15 | -1.3 | 370,504 |
| 1/19 | 1,094 | 1,138 | 1,093 | 1,124 | +28 | +2.6 | 316,503 |
| 1/12 | 1,099 | 1,118 | 1,073 | 1,096 | +12 | +1.1 | 361,504 |
| 1/5 | 1,073 | 1,091 | 1,051 | 1,084 | +35 | +3.3 | 253,203 |
| 12/29 | 1,009 | 1,049 | 994 | 1,049 | +50 | +5.0 | 492,005 |
| 12/22 | 999 | 1,024 | 993 | 999 | +11 | +1.1 | 511,805 |
| 12/15 | 992 | 1,059 | 980 | 988 | +6 | +0.6 | 665,707 |
| 12/8 | 961 | 998 | 958 | 982 | +19 | +2.0 | 471,605 |
| 12/1 | 970 | 970 | 953 | 963 | -1 | -0.1 | 446,104 |
| 11/24 | 957 | 966 | 940 | 964 | +7 | +0.7 | 240,902 |
| 11/17 | 981 | 981 | 947 | 957 | -14 | -1.4 | 235,202 |
| 11/10 | 1,001 | 1,003 | 936 | 971 | -13 | -1.3 | 423,304 |
| 11/2 | 982 | 1,004 | 957 | 984 | +5 | +0.5 | 491,705 |
| 10/27 | 965 | 979 | 938 | 979 | +16 | +1.7 | 320,703 |
▶︎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
