1959東証P貸借
業種 建設業
九電工 株価時系列データ
PTS
5,115.9
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 |
|---|---|
| 7,139 (24/04/26) | 4,505 (23/11/29) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 5,192 | 5,229 | 5,051 | 5,091 | -59 | -1.2 | 537,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,001 | 7,139 | 6,837 | 7,058 | +104 | +1.5 | 2,199,400 |
| 4/19 | 6,756 | 7,093 | 6,713 | 6,954 | +172 | +2.5 | 2,006,100 |
| 4/12 | 6,430 | 6,913 | 6,403 | 6,782 | +377 | +5.9 | 1,515,500 |
| 4/5 | 6,350 | 6,495 | 6,083 | 6,405 | +36 | +0.6 | 1,235,300 |
| 3/29 | 6,427 | 6,515 | 6,238 | 6,369 | +42 | +0.7 | 1,039,800 |
| 3/22 | 6,050 | 6,331 | 6,004 | 6,327 | +147 | +2.4 | 1,225,100 |
| 3/15 | 5,936 | 6,246 | 5,890 | 6,180 | +168 | +2.8 | 1,773,900 |
| 3/8 | 5,715 | 6,074 | 5,613 | 6,012 | +269 | +4.7 | 1,517,100 |
| 3/1 | 5,784 | 5,918 | 5,700 | 5,743 | +40 | +0.7 | 1,255,600 |
| 2/22 | 5,558 | 5,743 | 5,508 | 5,703 | +160 | +2.9 | 706,000 |
| 2/16 | 5,560 | 5,565 | 5,361 | 5,543 | -22 | -0.4 | 939,400 |
| 2/9 | 5,650 | 5,922 | 5,545 | 5,565 | -31 | -0.6 | 1,514,500 |
| 2/2 | 5,099 | 5,710 | 5,084 | 5,596 | +533 | +10.5 | 1,885,800 |
| 1/26 | 5,100 | 5,180 | 4,972 | 5,063 | -34 | -0.7 | 626,600 |
| 1/19 | 5,189 | 5,275 | 5,060 | 5,097 | -76 | -1.5 | 719,300 |
| 1/12 | 5,122 | 5,275 | 5,105 | 5,173 | +53 | +1.0 | 606,600 |
| 1/5 | 5,087 | 5,245 | 5,049 | 5,120 | +34 | +0.7 | 251,900 |
| 12/29 | 5,096 | 5,116 | 4,995 | 5,086 | +50 | +1.0 | 565,600 |
| 12/22 | 4,995 | 5,066 | 4,912 | 5,036 | +6 | +0.1 | 889,100 |
| 12/15 | 4,877 | 5,037 | 4,829 | 5,030 | +261 | +5.5 | 1,020,900 |
| 12/8 | 4,698 | 4,868 | 4,610 | 4,769 | +1 | +0.0 | 800,200 |
| 12/1 | 4,672 | 4,815 | 4,493 | 4,768 | +64 | +1.4 | 1,041,500 |
| 11/24 | 4,413 | 4,728 | 4,300 | 4,704 | +273 | +6.2 | 859,300 |
| 11/17 | 4,537 | 4,544 | 4,306 | 4,431 | -76 | -1.7 | 561,500 |
| 11/10 | 4,495 | 4,525 | 4,315 | 4,507 | +50 | +1.1 | 921,300 |
| 11/2 | 4,402 | 4,625 | 4,260 | 4,457 | -85 | -1.9 | 1,998,800 |
| 10/27 | 4,478 | 4,590 | 4,318 | 4,542 | +103 | +2.3 | 1,338,600 |
| 10/20 | 4,474 | 4,531 | 4,354 | 4,439 | -38 | -0.9 | 1,171,800 |
| 10/13 | 4,683 | 4,732 | 4,449 | 4,477 | -180 | -3.9 | 947,100 |
| 10/6 | 4,686 | 4,790 | 4,458 | 4,657 | -29 | -0.6 | 1,300,200 |
▶︎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
