！決算発表予定日 2025/01/31
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
1,884.1
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,895 | 1,905 | 1,873 | 1,884 | -21 | -1.1 | 140,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/21 | 1,645 | 1,700 | 1,630 | 1,696 | +48 | +2.9 | 144,000 |
| 4/14 | 1,600 | 1,651 | 1,578 | 1,648 | +71 | +4.5 | 142,200 |
| 4/7 | 1,608 | 1,649 | 1,571 | 1,577 | -7 | -0.4 | 261,200 |
| 3/31 | 1,560 | 1,603 | 1,552 | 1,584 | +37 | +2.4 | 236,400 |
| 3/24 | 1,536 | 1,567 | 1,518 | 1,547 | +2 | +0.1 | 178,000 |
| 3/17 | 1,596 | 1,596 | 1,512 | 1,545 | -68 | -4.2 | 236,400 |
| 3/10 | 1,563 | 1,624 | 1,554 | 1,613 | +60 | +3.9 | 262,000 |
| 3/3 | 1,513 | 1,560 | 1,510 | 1,553 | +36 | +2.4 | 215,100 |
| 2/24 | 1,499 | 1,519 | 1,492 | 1,517 | +21 | +1.4 | 269,100 |
| 2/17 | 1,490 | 1,540 | 1,488 | 1,496 | +8 | +0.5 | 267,100 |
| 2/10 | 1,502 | 1,509 | 1,463 | 1,488 | +7 | +0.5 | 233,400 |
| 2/3 | 1,599 | 1,630 | 1,480 | 1,481 | -104 | -6.6 | 245,500 |
| 1/27 | 1,598 | 1,611 | 1,578 | 1,585 | +3 | +0.2 | 177,800 |
| 1/20 | 1,528 | 1,582 | 1,522 | 1,582 | +54 | +3.5 | 157,700 |
| 1/13 | 1,555 | 1,560 | 1,516 | 1,528 | -30 | -1.9 | 121,100 |
| 1/6 | 1,564 | 1,564 | 1,527 | 1,558 | -11 | -0.7 | 141,500 |
| 12/30 | 1,520 | 1,588 | 1,520 | 1,569 | +43 | +2.8 | 161,500 |
| 12/23 | 1,581 | 1,603 | 1,441 | 1,526 | -56 | -3.5 | 476,900 |
| 12/16 | 1,631 | 1,671 | 1,581 | 1,582 | -51 | -3.1 | 281,300 |
| 12/9 | 1,616 | 1,639 | 1,584 | 1,633 | +36 | +2.3 | 211,300 |
| 12/2 | 1,739 | 1,739 | 1,595 | 1,597 | -125 | -7.3 | 256,600 |
| 11/25 | 1,651 | 1,732 | 1,638 | 1,722 | +73 | +4.4 | 178,900 |
| 11/18 | 1,610 | 1,654 | 1,564 | 1,649 | +39 | +2.4 | 259,900 |
| 11/11 | 1,623 | 1,662 | 1,593 | 1,610 | +1 | +0.1 | 290,000 |
| 11/4 | 1,692 | 1,697 | 1,599 | 1,609 | -61 | -3.7 | 392,000 |
| 10/28 | 1,748 | 1,748 | 1,653 | 1,670 | -62 | -3.6 | 530,400 |
| 10/21 | 1,735 | 1,801 | 1,732 | 1,732 | -22 | -1.3 | 337,100 |
| 10/14 | 1,770 | 1,771 | 1,688 | 1,754 | -56 | -3.1 | 247,000 |
| 10/7 | 1,835 | 1,891 | 1,788 | 1,810 | -26 | -1.4 | 323,400 |
| 9/30 | 1,775 | 1,865 | 1,749 | 1,836 | +21 | +1.2 | 335,500 |
▶︎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
