1941東証P貸借
業種 建設業
中電工 株価時系列データ
PTS
3,326
円
(13:21)
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 |
---|---|
3,530 (24/07/31) | 2,644 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
3,530 (24/07/31) | 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) |
---|---|---|---|---|---|---|---|
2/17 | 3,310 | 3,340 | 3,295 | 3,325 | +10 | +0.3 | 24,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/26 | 3,295 | 3,300 | 3,265 | 3,300 | +15 | +0.5 | 50,000 |
12/25 | 3,270 | 3,290 | 3,255 | 3,285 | +10 | +0.3 | 32,600 |
12/24 | 3,275 | 3,290 | 3,245 | 3,275 | 0 | 0.0 | 49,800 |
12/23 | 3,270 | 3,295 | 3,260 | 3,275 | +15 | +0.5 | 55,700 |
12/20 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2 | 74,800 |
12/19 | 3,255 | 3,310 | 3,255 | 3,300 | +10 | +0.3 | 29,000 |
12/18 | 3,315 | 3,315 | 3,285 | 3,290 | -25 | -0.8 | 24,400 |
12/17 | 3,340 | 3,355 | 3,310 | 3,315 | -25 | -0.8 | 44,400 |
12/16 | 3,380 | 3,380 | 3,340 | 3,340 | -40 | -1.2 | 24,500 |
12/13 | 3,350 | 3,380 | 3,345 | 3,380 | -5 | -0.2 | 43,600 |
12/12 | 3,385 | 3,430 | 3,350 | 3,385 | +25 | +0.7 | 65,400 |
12/11 | 3,365 | 3,365 | 3,335 | 3,360 | 0 | 0.0 | 29,700 |
12/10 | 3,395 | 3,415 | 3,350 | 3,360 | +10 | +0.3 | 68,000 |
12/9 | 3,320 | 3,360 | 3,320 | 3,350 | +40 | +1.2 | 52,900 |
12/6 | 3,325 | 3,325 | 3,295 | 3,310 | -15 | -0.5 | 30,000 |
12/5 | 3,310 | 3,335 | 3,305 | 3,325 | +40 | +1.2 | 47,100 |
12/4 | 3,395 | 3,395 | 3,280 | 3,285 | -85 | -2.5 | 71,700 |
12/3 | 3,350 | 3,390 | 3,335 | 3,370 | 0 | 0.0 | 53,700 |
12/2 | 3,350 | 3,380 | 3,330 | 3,370 | +5 | +0.2 | 38,800 |
11/29 | 3,405 | 3,405 | 3,360 | 3,365 | -15 | -0.4 | 36,100 |
11/28 | 3,345 | 3,385 | 3,335 | 3,380 | +45 | +1.4 | 45,500 |
11/27 | 3,325 | 3,350 | 3,305 | 3,335 | 0 | 0.0 | 46,500 |
11/26 | 3,365 | 3,395 | 3,305 | 3,335 | -30 | -0.9 | 41,300 |
11/25 | 3,430 | 3,445 | 3,365 | 3,365 | -35 | -1.0 | 46,200 |
11/22 | 3,400 | 3,420 | 3,390 | 3,400 | 0 | 0.0 | 22,300 |
11/21 | 3,430 | 3,440 | 3,400 | 3,400 | -35 | -1.0 | 28,700 |
11/20 | 3,440 | 3,475 | 3,425 | 3,435 | -35 | -1.0 | 26,300 |
11/19 | 3,460 | 3,500 | 3,460 | 3,470 | +20 | +0.6 | 39,000 |
11/18 | 3,440 | 3,470 | 3,440 | 3,450 | +10 | +0.3 | 22,800 |
11/15 | 3,470 | 3,480 | 3,440 | 3,440 | -25 | -0.7 | 21,800 |
▶︎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