1959東証P貸借
業種 建設業
九電工 株価時系列データ
PTS
4,598.9
円
取引時間外
(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 |
|---|---|
| 7,139 (24/04/26) | 4,690 (25/02/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,139 (24/04/26) | 4,690 (25/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 5,085 | 5,155 | 4,579 | 4,607 | -671 | -12.7 | 3,999,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 5,230 | 5,564 | 5,020 | 5,278 | +104 | +2.0 | 4,270,700 |
| 24/12 | 5,125 | 5,319 | 4,990 | 5,174 | +31 | +0.6 | 3,345,700 |
| 24/11 | 5,488 | 5,678 | 5,026 | 5,143 | -360 | -6.5 | 6,108,800 |
| 24/10 | 6,790 | 6,845 | 5,474 | 5,503 | -1,260 | -18.6 | 5,540,400 |
| 24/09 | 6,595 | 6,964 | 6,316 | 6,763 | +218 | +3.3 | 3,561,200 |
| 24/08 | 7,030 | 7,084 | 5,497 | 6,545 | -402 | -5.8 | 5,372,900 |
| 24/07 | 5,895 | 6,949 | 5,555 | 6,947 | +1,034 | +17.5 | 6,842,000 |
| 24/06 | 6,422 | 6,463 | 5,544 | 5,913 | -485 | -7.6 | 5,719,500 |
| 24/05 | 6,531 | 6,841 | 5,922 | 6,398 | -154 | -2.4 | 7,502,900 |
| 24/04 | 6,350 | 7,139 | 6,083 | 6,552 | +183 | +2.9 | 8,354,500 |
| 24/03 | 5,750 | 6,515 | 5,613 | 6,369 | +547 | +9.4 | 5,812,800 |
| 24/02 | 5,661 | 5,922 | 5,361 | 5,822 | +185 | +3.3 | 4,727,200 |
| 24/01 | 5,087 | 5,665 | 4,972 | 5,637 | +551 | +10.8 | 3,521,600 |
| 23/12 | 4,733 | 5,116 | 4,610 | 5,086 | +423 | +9.1 | 3,612,600 |
| 23/11 | 4,625 | 4,728 | 4,300 | 4,663 | +178 | +4.0 | 3,543,700 |
| 23/10 | 4,686 | 4,790 | 4,260 | 4,485 | -201 | -4.3 | 6,259,600 |
| 23/09 | 4,488 | 4,789 | 4,429 | 4,686 | +204 | +4.6 | 3,827,600 |
| 23/08 | 4,102 | 4,521 | 4,033 | 4,482 | +383 | +9.3 | 3,510,500 |
| 23/07 | 3,901 | 4,212 | 3,825 | 4,099 | +239 | +6.2 | 3,552,800 |
| 23/06 | 3,675 | 4,098 | 3,670 | 3,860 | +165 | +4.5 | 3,341,700 |
| 23/05 | 3,365 | 3,865 | 3,330 | 3,695 | +80 | +2.2 | 3,254,400 |
| 23/04 | 3,430 | 3,615 | 3,170 | 3,615 | +250 | +7.4 | 2,480,300 |
| 23/03 | 3,445 | 3,625 | 3,265 | 3,365 | -75 | -2.2 | 2,233,700 |
| 23/02 | 3,330 | 3,480 | 3,090 | 3,440 | +80 | +2.4 | 2,387,200 |
| 23/01 | 3,330 | 3,410 | 3,090 | 3,360 | +95 | +2.9 | 2,487,200 |
| 22/12 | 3,315 | 3,325 | 3,155 | 3,265 | -25 | -0.8 | 1,864,900 |
| 22/11 | 3,140 | 3,475 | 3,125 | 3,290 | +130 | +4.1 | 2,694,400 |
| 22/10 | 2,758 | 3,230 | 2,727 | 3,160 | +410 | +14.9 | 4,084,200 |
| 22/09 | 2,800 | 2,931 | 2,743 | 2,750 | -61 | -2.2 | 2,256,100 |
| 22/08 | 2,919 | 2,928 | 2,716 | 2,811 | -80 | -2.8 | 3,152,600 |
▶︎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
