！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
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 |
|---|---|
| 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 | 1,890 | -15 | -0.8 | 227,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,805 | 1,833 | 1,792 | 1,815 | +21 | +1.2 | 158,700 |
| 9/16 | 1,819 | 1,839 | 1,750 | 1,794 | -17 | -0.9 | 212,900 |
| 9/9 | 1,743 | 1,823 | 1,705 | 1,811 | +63 | +3.6 | 257,500 |
| 9/2 | 1,768 | 1,806 | 1,712 | 1,748 | -60 | -3.3 | 243,000 |
| 8/26 | 1,771 | 1,834 | 1,766 | 1,808 | +20 | +1.1 | 152,300 |
| 8/19 | 1,772 | 1,800 | 1,742 | 1,788 | +27 | +1.5 | 147,000 |
| 8/12 | 1,794 | 1,809 | 1,699 | 1,761 | -42 | -2.3 | 205,600 |
| 8/5 | 1,788 | 1,860 | 1,718 | 1,803 | -4 | -0.2 | 295,600 |
| 7/29 | 1,860 | 1,890 | 1,801 | 1,807 | -53 | -2.9 | 263,900 |
| 7/22 | 1,790 | 1,866 | 1,772 | 1,860 | +96 | +5.4 | 197,400 |
| 7/15 | 1,775 | 1,806 | 1,727 | 1,764 | -13 | -0.7 | 188,000 |
| 7/8 | 1,775 | 1,797 | 1,712 | 1,777 | +15 | +0.9 | 282,900 |
| 7/1 | 1,653 | 1,780 | 1,624 | 1,762 | +126 | +7.7 | 689,600 |
| 6/24 | 1,583 | 1,637 | 1,550 | 1,636 | +75 | +4.8 | 283,300 |
| 6/17 | 1,580 | 1,639 | 1,556 | 1,561 | -52 | -3.2 | 264,200 |
| 6/10 | 1,572 | 1,654 | 1,562 | 1,613 | +35 | +2.2 | 222,400 |
| 6/3 | 1,565 | 1,616 | 1,555 | 1,578 | +34 | +2.2 | 521,500 |
| 5/27 | 1,576 | 1,588 | 1,517 | 1,544 | -13 | -0.8 | 280,300 |
| 5/20 | 1,636 | 1,636 | 1,522 | 1,557 | -38 | -2.4 | 246,600 |
| 5/13 | 1,654 | 1,682 | 1,522 | 1,595 | -72 | -4.3 | 268,000 |
| 5/6 | 1,620 | 1,673 | 1,599 | 1,667 | +51 | +3.2 | 190,900 |
| 4/28 | 1,578 | 1,630 | 1,525 | 1,616 | +27 | +1.7 | 538,400 |
| 4/22 | 1,526 | 1,598 | 1,508 | 1,589 | +47 | +3.1 | 265,900 |
| 4/15 | 1,587 | 1,594 | 1,505 | 1,542 | -34 | -2.2 | 296,100 |
| 4/8 | 1,606 | 1,639 | 1,530 | 1,576 | -32 | -2.0 | 340,500 |
| 4/1 | 1,689 | 1,689 | 1,555 | 1,608 | -72 | -4.3 | 407,200 |
| 3/25 | 1,726 | 1,726 | 1,612 | 1,680 | -37 | -2.2 | 442,800 |
| 3/18 | 1,645 | 1,748 | 1,632 | 1,717 | +80 | +4.9 | 506,000 |
| 3/11 | 1,557 | 1,650 | 1,523 | 1,637 | +51 | +3.2 | 459,500 |
| 3/4 | 1,587 | 1,623 | 1,550 | 1,586 | +38 | +2.5 | 378,400 |
▶︎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
