1941東証P貸借
業種 建設業
中電工 株価時系列データ
PTS
3,325
円
(13:11)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/17 | 3,310 | 3,340 | 3,295 | 3,325 | +10 | +0.3 | 24,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 3,320 | 3,345 | 3,265 | 3,315 | -5 | -0.2 | 177,800 |
2/7 | 3,200 | 3,415 | 3,200 | 3,320 | +85 | +2.6 | 554,400 |
1/31 | 3,130 | 3,375 | 3,075 | 3,235 | +145 | +4.7 | 493,400 |
1/24 | 3,100 | 3,130 | 3,080 | 3,090 | 0 | 0.0 | 181,500 |
1/17 | 3,150 | 3,180 | 3,050 | 3,090 | -65 | -2.1 | 212,900 |
1/10 | 3,370 | 3,370 | 3,155 | 3,155 | -195 | -5.8 | 281,300 |
12/30 | 3,345 | 3,385 | 3,335 | 3,350 | +20 | +0.6 | 41,200 |
12/27 | 3,270 | 3,350 | 3,245 | 3,330 | +70 | +2.2 | 234,500 |
12/20 | 3,380 | 3,380 | 3,255 | 3,260 | -120 | -3.6 | 197,100 |
12/13 | 3,320 | 3,430 | 3,320 | 3,380 | +70 | +2.1 | 259,600 |
12/6 | 3,350 | 3,395 | 3,280 | 3,310 | -55 | -1.6 | 241,300 |
11/29 | 3,430 | 3,445 | 3,305 | 3,365 | -35 | -1.0 | 215,600 |
11/22 | 3,440 | 3,500 | 3,390 | 3,400 | -40 | -1.2 | 139,100 |
11/15 | 3,440 | 3,495 | 3,425 | 3,440 | 0 | 0.0 | 165,600 |
11/8 | 3,370 | 3,485 | 3,320 | 3,440 | +55 | +1.6 | 225,000 |
11/1 | 3,160 | 3,530 | 3,130 | 3,385 | +235 | +7.5 | 520,800 |
10/25 | 3,300 | 3,300 | 3,130 | 3,150 | -150 | -4.6 | 195,000 |
10/18 | 3,315 | 3,380 | 3,300 | 3,300 | -10 | -0.3 | 111,600 |
10/11 | 3,380 | 3,440 | 3,290 | 3,310 | -30 | -0.9 | 164,000 |
10/4 | 3,295 | 3,390 | 3,290 | 3,340 | -50 | -1.5 | 213,600 |
9/27 | 3,350 | 3,410 | 3,270 | 3,390 | +75 | +2.3 | 231,700 |
9/20 | 3,340 | 3,355 | 3,290 | 3,315 | +25 | +0.8 | 182,000 |
9/13 | 3,200 | 3,380 | 3,200 | 3,290 | +20 | +0.6 | 263,800 |
9/6 | 3,250 | 3,315 | 3,160 | 3,270 | +50 | +1.6 | 204,000 |
8/30 | 3,200 | 3,235 | 3,135 | 3,220 | +25 | +0.8 | 214,000 |
8/23 | 3,185 | 3,225 | 3,135 | 3,195 | +5 | +0.2 | 155,400 |
8/16 | 3,050 | 3,205 | 3,050 | 3,190 | +130 | +4.3 | 195,400 |
8/9 | 2,901 | 3,165 | 2,644 | 3,060 | 0 | 0.0 | 495,300 |
8/2 | 3,300 | 3,530 | 3,050 | 3,060 | -240 | -7.3 | 505,100 |
7/26 | 3,285 | 3,325 | 3,215 | 3,300 | -10 | -0.3 | 197,900 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて