1959東証P貸借
業種 建設業
九電工 株価時系列データ
PTS
5,098.9
円
(09:59)
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) | 4,526 (23/11/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 5,192 | 5,229 | 5,051 | 5,097 | -53 | -1.0 | 557,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,550 | 3,640 | 3,535 | 3,555 | +40 | +1.1 | 941,200 |
| 9/13 | 3,280 | 3,515 | 3,275 | 3,515 | +240 | +7.3 | 933,400 |
| 9/6 | 3,255 | 3,310 | 3,205 | 3,275 | -20 | -0.6 | 600,600 |
| 8/30 | 3,130 | 3,305 | 3,115 | 3,295 | +95 | +3.0 | 683,600 |
| 8/23 | 3,120 | 3,210 | 3,085 | 3,200 | +100 | +3.2 | 526,200 |
| 8/16 | 3,110 | 3,165 | 3,055 | 3,100 | -80 | -2.5 | 458,000 |
| 8/9 | 3,135 | 3,260 | 3,005 | 3,180 | -80 | -2.5 | 1,217,400 |
| 8/2 | 3,375 | 3,535 | 3,235 | 3,260 | -125 | -3.7 | 1,524,200 |
| 7/26 | 3,320 | 3,440 | 3,240 | 3,385 | +65 | +2.0 | 1,060,600 |
| 7/19 | 3,385 | 3,425 | 3,210 | 3,320 | -65 | -1.9 | 599,900 |
| 7/12 | 3,425 | 3,460 | 3,325 | 3,385 | -60 | -1.7 | 958,500 |
| 7/5 | 3,295 | 3,475 | 3,260 | 3,445 | +210 | +6.5 | 945,800 |
| 6/28 | 3,195 | 3,280 | 3,120 | 3,235 | +5 | +0.2 | 621,500 |
| 6/21 | 3,185 | 3,255 | 3,115 | 3,230 | +35 | +1.1 | 913,300 |
| 6/14 | 3,180 | 3,310 | 3,115 | 3,195 | +45 | +1.4 | 667,000 |
| 6/7 | 3,010 | 3,170 | 3,005 | 3,150 | +70 | +2.3 | 713,600 |
| 5/31 | 3,240 | 3,265 | 3,065 | 3,080 | -160 | -4.9 | 841,500 |
| 5/24 | 3,295 | 3,340 | 3,195 | 3,240 | -55 | -1.7 | 703,900 |
| 5/17 | 3,245 | 3,330 | 3,165 | 3,295 | +50 | +1.5 | 1,111,200 |
| 5/10 | 3,580 | 3,585 | 3,205 | 3,245 | +85 | +2.7 | 1,989,500 |
| 4/26 | 3,130 | 3,255 | 3,070 | 3,160 | +70 | +2.3 | 1,172,900 |
| 4/19 | 3,085 | 3,175 | 3,070 | 3,090 | +30 | +1.0 | 970,800 |
| 4/12 | 3,195 | 3,205 | 2,977 | 3,060 | -160 | -5.0 | 2,005,300 |
| 4/5 | 3,485 | 3,540 | 3,190 | 3,220 | -250 | -7.2 | 1,686,000 |
| 3/29 | 3,455 | 3,495 | 3,355 | 3,470 | -40 | -1.1 | 1,621,100 |
| 3/22 | 3,690 | 3,705 | 3,435 | 3,510 | -155 | -4.2 | 1,037,900 |
| 3/15 | 3,700 | 3,765 | 3,480 | 3,665 | -35 | -1.0 | 917,500 |
| 3/8 | 3,865 | 3,910 | 3,680 | 3,700 | -115 | -3.0 | 772,500 |
| 3/1 | 3,840 | 3,910 | 3,795 | 3,815 | ー | ー | 765,700 |
▶︎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
