！決算発表予定日 2024/04/26
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) | 2,162 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,460 (24/04/15) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,145 | 3,210 | 3,115 | 3,175 | +80 | +2.6 | 295,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,290 | 3,460 | 3,040 | 3,095 | -190 | -5.8 | 666,100 |
| 4/12 | 3,135 | 3,310 | 3,100 | 3,285 | +195 | +6.3 | 496,000 |
| 4/5 | 3,075 | 3,230 | 3,050 | 3,090 | +25 | +0.8 | 590,200 |
| 3/29 | 3,120 | 3,145 | 2,972 | 3,065 | -85 | -2.7 | 451,400 |
| 3/22 | 3,060 | 3,160 | 3,030 | 3,150 | +110 | +3.6 | 262,200 |
| 3/15 | 2,975 | 3,065 | 2,935 | 3,040 | +40 | +1.3 | 339,200 |
| 3/8 | 2,920 | 3,025 | 2,871 | 3,000 | +95 | +3.3 | 387,600 |
| 3/1 | 3,010 | 3,025 | 2,890 | 2,905 | -110 | -3.7 | 342,100 |
| 2/22 | 2,905 | 3,025 | 2,891 | 3,015 | +122 | +4.2 | 363,300 |
| 2/16 | 2,816 | 2,927 | 2,800 | 2,893 | +93 | +3.3 | 323,700 |
| 2/9 | 2,787 | 2,898 | 2,781 | 2,800 | +50 | +1.8 | 496,000 |
| 2/2 | 2,681 | 2,825 | 2,677 | 2,750 | +87 | +3.3 | 318,500 |
| 1/26 | 2,723 | 2,761 | 2,659 | 2,663 | -59 | -2.2 | 289,700 |
| 1/19 | 2,705 | 2,768 | 2,705 | 2,722 | +30 | +1.1 | 285,200 |
| 1/12 | 2,674 | 2,740 | 2,654 | 2,692 | +38 | +1.4 | 341,900 |
| 1/5 | 2,580 | 2,662 | 2,571 | 2,654 | +75 | +2.9 | 159,600 |
| 12/29 | 2,575 | 2,586 | 2,547 | 2,579 | +10 | +0.4 | 195,100 |
| 12/22 | 2,528 | 2,572 | 2,515 | 2,569 | +18 | +0.7 | 233,200 |
| 12/15 | 2,550 | 2,583 | 2,519 | 2,551 | +50 | +2.0 | 348,500 |
| 12/8 | 2,428 | 2,548 | 2,410 | 2,501 | +61 | +2.5 | 368,500 |
| 12/1 | 2,455 | 2,455 | 2,410 | 2,440 | -6 | -0.3 | 272,500 |
| 11/24 | 2,423 | 2,446 | 2,389 | 2,446 | +27 | +1.1 | 161,700 |
| 11/17 | 2,421 | 2,427 | 2,368 | 2,419 | -1 | +0.0 | 162,000 |
| 11/10 | 2,455 | 2,457 | 2,359 | 2,420 | -27 | -1.1 | 289,100 |
| 11/2 | 2,403 | 2,491 | 2,395 | 2,447 | +11 | +0.5 | 330,100 |
| 10/27 | 2,372 | 2,438 | 2,348 | 2,436 | +64 | +2.7 | 270,900 |
| 10/20 | 2,364 | 2,399 | 2,350 | 2,372 | +16 | +0.7 | 235,100 |
| 10/13 | 2,395 | 2,419 | 2,352 | 2,356 | -15 | -0.6 | 221,800 |
| 10/6 | 2,410 | 2,442 | 2,307 | 2,371 | -44 | -1.8 | 385,500 |
| 9/29 | 2,499 | 2,514 | 2,404 | 2,415 | -71 | -2.9 | 407,600 |
▶︎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