1941東証P貸借
業種 建設業
中電工 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,460 (24/04/15) | 2,268 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,460 (24/04/15) | 2,571 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 3,190 | 3,200 | 3,160 | 3,185 | +30 | +1.0 | 33,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 3,135 | 3,190 | 3,135 | 3,155 | +25 | +0.8 | 44,000 |
| 6/24 | 3,135 | 3,155 | 3,115 | 3,130 | -5 | -0.2 | 49,300 |
| 6/21 | 3,175 | 3,180 | 3,125 | 3,135 | -25 | -0.8 | 72,700 |
| 6/20 | 3,180 | 3,190 | 3,115 | 3,160 | -10 | -0.3 | 45,800 |
| 6/19 | 3,120 | 3,180 | 3,120 | 3,170 | +50 | +1.6 | 31,000 |
| 6/18 | 3,110 | 3,145 | 3,110 | 3,120 | +30 | +1.0 | 13,300 |
| 6/17 | 3,105 | 3,115 | 3,055 | 3,090 | -55 | -1.8 | 42,700 |
| 6/14 | 3,065 | 3,165 | 3,060 | 3,145 | +55 | +1.8 | 62,400 |
| 6/13 | 3,180 | 3,180 | 3,090 | 3,090 | -65 | -2.1 | 36,400 |
| 6/12 | 3,125 | 3,180 | 3,125 | 3,155 | -25 | -0.8 | 31,900 |
| 6/11 | 3,235 | 3,235 | 3,180 | 3,180 | -45 | -1.4 | 33,700 |
| 6/10 | 3,130 | 3,245 | 3,120 | 3,225 | +110 | +3.5 | 61,300 |
| 6/7 | 3,130 | 3,130 | 3,100 | 3,115 | -15 | -0.5 | 20,300 |
| 6/6 | 3,150 | 3,150 | 3,115 | 3,130 | -5 | -0.2 | 30,100 |
| 6/5 | 3,215 | 3,215 | 3,135 | 3,135 | -85 | -2.6 | 32,900 |
| 6/4 | 3,275 | 3,280 | 3,205 | 3,220 | -80 | -2.4 | 53,000 |
| 6/3 | 3,300 | 3,310 | 3,265 | 3,300 | +20 | +0.6 | 38,000 |
| 5/31 | 3,230 | 3,280 | 3,215 | 3,280 | +65 | +2.0 | 80,400 |
| 5/30 | 3,185 | 3,235 | 3,145 | 3,215 | +10 | +0.3 | 67,900 |
| 5/29 | 3,240 | 3,265 | 3,200 | 3,205 | -5 | -0.2 | 53,900 |
| 5/28 | 3,200 | 3,215 | 3,175 | 3,210 | +25 | +0.8 | 47,300 |
| 5/27 | 3,195 | 3,195 | 3,150 | 3,185 | +25 | +0.8 | 37,800 |
| 5/24 | 3,115 | 3,175 | 3,115 | 3,160 | +15 | +0.5 | 34,500 |
| 5/23 | 3,155 | 3,170 | 3,110 | 3,145 | -20 | -0.6 | 34,900 |
| 5/22 | 3,150 | 3,190 | 3,150 | 3,165 | +15 | +0.5 | 42,300 |
| 5/21 | 3,170 | 3,205 | 3,150 | 3,150 | -5 | -0.2 | 55,100 |
| 5/20 | 3,120 | 3,165 | 3,110 | 3,155 | +50 | +1.6 | 41,600 |
| 5/17 | 3,060 | 3,115 | 3,060 | 3,105 | +25 | +0.8 | 25,000 |
| 5/16 | 3,095 | 3,095 | 3,060 | 3,080 | -5 | -0.2 | 37,400 |
| 5/15 | 3,100 | 3,100 | 3,060 | 3,085 | +5 | +0.2 | 31,100 |
▶︎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