1959東証P貸借
業種 建設業
九電工 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 |
|---|---|
| 7,139 (24/04/26) | 4,493 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,139 (24/04/26) | 4,972 (24/01/25) |
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 | 5,428 | 5,465 | 5,026 | 5,150 | -312 | -5.7 | 1,872,200 |
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 | 5,608 | 5,675 | 5,454 | 5,462 | -159 | -2.8 | 1,311,700 |
| 11/8 | 5,487 | 5,678 | 5,422 | 5,621 | +99 | +1.8 | 1,530,500 |
| 11/1 | 5,932 | 6,498 | 5,422 | 5,522 | -378 | -6.4 | 3,648,800 |
| 10/25 | 6,190 | 6,240 | 5,845 | 5,900 | -293 | -4.7 | 763,700 |
| 10/18 | 6,393 | 6,519 | 6,148 | 6,193 | -200 | -3.1 | 835,200 |
| 10/11 | 6,579 | 6,580 | 6,355 | 6,393 | -126 | -1.9 | 588,700 |
| 10/4 | 6,610 | 6,871 | 6,411 | 6,519 | -341 | -5.0 | 821,800 |
| 9/27 | 6,712 | 6,964 | 6,649 | 6,860 | +248 | +3.8 | 700,200 |
| 9/20 | 6,541 | 6,752 | 6,415 | 6,612 | +134 | +2.1 | 729,900 |
| 9/13 | 6,472 | 6,834 | 6,316 | 6,478 | -94 | -1.4 | 1,216,200 |
| 9/6 | 6,595 | 6,774 | 6,500 | 6,572 | +27 | +0.4 | 706,700 |
| 8/30 | 6,548 | 6,694 | 6,405 | 6,545 | +48 | +0.7 | 740,400 |
| 8/23 | 6,262 | 6,507 | 6,198 | 6,497 | +233 | +3.7 | 970,700 |
| 8/16 | 6,179 | 6,331 | 6,112 | 6,264 | +4 | +0.1 | 1,021,700 |
| 8/9 | 6,016 | 6,456 | 5,497 | 6,260 | -136 | -2.1 | 1,662,300 |
| 8/2 | 5,688 | 7,084 | 5,683 | 6,396 | +807 | +14.4 | 4,040,600 |
| 7/26 | 5,750 | 5,846 | 5,555 | 5,589 | -180 | -3.1 | 1,087,200 |
| 7/19 | 5,797 | 5,855 | 5,708 | 5,769 | +30 | +0.5 | 793,100 |
| 7/12 | 5,642 | 5,811 | 5,571 | 5,739 | +79 | +1.4 | 808,000 |
| 7/5 | 5,895 | 5,939 | 5,659 | 5,660 | -253 | -4.3 | 1,090,900 |
| 6/28 | 5,759 | 5,940 | 5,671 | 5,913 | +209 | +3.7 | 1,152,200 |
| 6/21 | 5,813 | 5,814 | 5,544 | 5,704 | -168 | -2.9 | 1,946,300 |
| 6/14 | 6,103 | 6,187 | 5,751 | 5,872 | -298 | -4.8 | 1,256,900 |
| 6/7 | 6,422 | 6,463 | 6,009 | 6,170 | -228 | -3.6 | 1,364,100 |
| 5/31 | 6,132 | 6,825 | 6,110 | 6,398 | +338 | +5.6 | 2,321,700 |
| 5/24 | 6,220 | 6,336 | 5,922 | 6,060 | -181 | -2.9 | 1,393,400 |
| 5/17 | 6,555 | 6,571 | 6,175 | 6,241 | -326 | -5.0 | 1,450,400 |
| 5/10 | 6,740 | 6,841 | 6,503 | 6,567 | -154 | -2.3 | 1,185,800 |
| 5/2 | 6,644 | 6,800 | 6,410 | 6,721 | -337 | -4.8 | 2,549,800 |
| 4/26 | 7,001 | 7,139 | 6,837 | 7,058 | +104 | +1.5 | 2,199,400 |
▶︎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
