1950東証P貸借
業種 建設業
日本電設工業 株価時系列データ
PTS
1,883.5
円
(10:32)
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 |
|---|---|
| 2,220 (24/05/01) | 1,558 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,220 (24/05/01) | 1,558 (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) |
|---|---|---|---|---|---|---|---|
| 1/14 | 1,895 | 1,905 | 1,883 | 1,883 | -22 | -1.2 | 18,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 2,000 | 2,011 | 1,894 | 1,905 | -88 | -4.4 | 262,600 |
| 12/30 | 2,000 | 2,028 | 1,993 | 1,993 | -7 | -0.4 | 26,500 |
| 12/27 | 2,000 | 2,016 | 1,963 | 2,000 | +1 | +0.1 | 266,100 |
| 12/20 | 1,980 | 2,025 | 1,979 | 1,999 | +20 | +1.0 | 327,100 |
| 12/13 | 1,968 | 2,007 | 1,939 | 1,979 | +12 | +0.6 | 339,800 |
| 12/6 | 1,935 | 1,967 | 1,892 | 1,967 | +28 | +1.4 | 283,600 |
| 11/29 | 1,809 | 1,991 | 1,809 | 1,939 | +129 | +7.1 | 319,100 |
| 11/22 | 1,860 | 1,867 | 1,786 | 1,810 | -43 | -2.3 | 130,300 |
| 11/15 | 1,844 | 1,889 | 1,830 | 1,853 | +4 | +0.2 | 189,100 |
| 11/8 | 1,771 | 1,890 | 1,756 | 1,849 | +86 | +4.9 | 269,500 |
| 11/1 | 1,808 | 1,884 | 1,727 | 1,763 | -45 | -2.5 | 476,800 |
| 10/25 | 1,851 | 1,897 | 1,801 | 1,808 | -42 | -2.3 | 272,700 |
| 10/18 | 1,879 | 1,887 | 1,842 | 1,850 | -12 | -0.6 | 187,800 |
| 10/11 | 1,945 | 1,946 | 1,839 | 1,862 | -53 | -2.8 | 261,800 |
| 10/4 | 1,895 | 1,951 | 1,870 | 1,915 | -37 | -1.9 | 259,100 |
| 9/27 | 1,810 | 1,972 | 1,808 | 1,952 | +165 | +9.2 | 376,200 |
| 9/20 | 1,766 | 1,800 | 1,733 | 1,787 | +44 | +2.5 | 151,800 |
| 9/13 | 1,783 | 1,826 | 1,735 | 1,743 | -40 | -2.2 | 242,200 |
| 9/6 | 1,851 | 1,851 | 1,758 | 1,783 | -63 | -3.4 | 222,700 |
| 8/30 | 1,810 | 1,869 | 1,800 | 1,846 | +38 | +2.1 | 281,700 |
| 8/23 | 1,810 | 1,866 | 1,781 | 1,808 | +1 | +0.1 | 223,400 |
| 8/16 | 1,712 | 1,816 | 1,712 | 1,807 | +98 | +5.7 | 226,500 |
| 8/9 | 1,700 | 1,756 | 1,558 | 1,709 | -70 | -3.9 | 551,600 |
| 8/2 | 1,945 | 2,043 | 1,775 | 1,779 | -162 | -8.4 | 514,500 |
| 7/26 | 2,019 | 2,046 | 1,935 | 1,941 | -74 | -3.7 | 349,700 |
| 7/19 | 1,988 | 2,039 | 1,977 | 2,015 | +38 | +1.9 | 192,700 |
| 7/12 | 1,921 | 1,989 | 1,909 | 1,977 | +49 | +2.5 | 342,300 |
| 7/5 | 1,993 | 2,002 | 1,923 | 1,928 | -45 | -2.3 | 198,000 |
| 6/28 | 1,968 | 2,005 | 1,947 | 1,973 | +26 | +1.3 | 325,100 |
| 6/21 | 1,889 | 1,955 | 1,868 | 1,947 | +43 | +2.3 | 311,400 |
▶︎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
