1946東証P貸借
業種 建設業
トーエネック 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 |
|---|---|
| 1,290 (24/06/24) | 734 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290 (24/06/24) | 734 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 907 | 937 | 907 | 931 | +19 | +2.1 | 879,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 927 | 935 | 904 | 912 | -14 | -1.5 | 482,200 |
| 11/8 | 925 | 968 | 923 | 926 | +1 | +0.1 | 666,900 |
| 11/1 | 884 | 954 | 881 | 925 | +47 | +5.4 | 1,018,300 |
| 10/25 | 930 | 930 | 875 | 878 | -46 | -5.0 | 606,300 |
| 10/18 | 918 | 954 | 916 | 924 | +12 | +1.3 | 890,800 |
| 10/11 | 941 | 943 | 895 | 912 | -22 | -2.4 | 761,100 |
| 10/4 | 926 | 962 | 901 | 934 | -7 | -0.7 | 905,600 |
| 9/27 | 966 | 971 | 910 | 941 | -8 | -0.8 | 1,223,400 |
| 9/20 | 962 | 982 | 947 | 949 | -12 | -1.3 | 755,000 |
| 9/13 | 966 | 1,002 | 957 | 961 | -14 | -1.4 | 1,197,500 |
| 9/6 | 987 | 995 | 960 | 975 | -1 | -0.1 | 1,174,000 |
| 8/30 | 971 | 990 | 959 | 976 | +10 | +1.0 | 1,343,500 |
| 8/23 | 920 | 978 | 916 | 966 | +46 | +5.0 | 1,046,000 |
| 8/16 | 880 | 926 | 872 | 920 | +54 | +6.2 | 629,500 |
| 8/9 | 781 | 885 | 734 | 866 | +16 | +1.9 | 2,161,000 |
| 8/2 | 951 | 1,012 | 850 | 850 | -93 | -9.9 | 3,761,000 |
| 7/26 | 986 | 986 | 926 | 943 | -37 | -3.8 | 1,529,000 |
| 7/19 | 1,012 | 1,018 | 980 | 980 | -30 | -3.0 | 5,351,500 |
| 7/12 | 1,032 | 1,036 | 991 | 1,010 | -24 | -2.3 | 4,045,000 |
| 7/5 | 1,206 | 1,206 | 1,032 | 1,034 | -164 | -13.7 | 3,485,500 |
| 6/28 | 1,270 | 1,290 | 1,178 | 1,198 | -70 | -5.5 | 600,000 |
| 6/21 | 1,182 | 1,272 | 1,156 | 1,268 | +78 | +6.6 | 542,000 |
| 6/14 | 1,102 | 1,190 | 1,102 | 1,190 | +88 | +8.0 | 335,500 |
| 6/7 | 1,116 | 1,142 | 1,094 | 1,102 | -74 | -6.3 | 556,000 |
| 5/31 | 1,022 | 1,176 | 1,008 | 1,176 | +158 | +15.5 | 754,500 |
| 5/24 | 1,020 | 1,046 | 1,018 | 1,018 | -2 | -0.2 | 246,000 |
| 5/17 | 1,048 | 1,048 | 1,004 | 1,020 | -32 | -3.0 | 215,500 |
| 5/10 | 1,068 | 1,068 | 1,036 | 1,052 | +4 | +0.4 | 209,500 |
| 5/2 | 1,054 | 1,094 | 1,024 | 1,048 | -86 | -7.6 | 405,000 |
| 4/26 | 1,072 | 1,136 | 1,052 | 1,134 | +74 | +7.0 | 238,500 |
▶︎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
