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) | 4,505 (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 | 691,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,600 | 4,789 | 4,600 | 4,686 | +232 | +5.2 | 1,656,500 |
| 9/22 | 4,674 | 4,685 | 4,429 | 4,454 | -219 | -4.7 | 740,100 |
| 9/15 | 4,659 | 4,697 | 4,560 | 4,673 | +34 | +0.7 | 679,800 |
| 9/8 | 4,527 | 4,692 | 4,518 | 4,639 | +121 | +2.7 | 645,000 |
| 9/1 | 4,486 | 4,530 | 4,398 | 4,518 | +57 | +1.3 | 626,300 |
| 8/25 | 4,252 | 4,521 | 4,220 | 4,461 | +191 | +4.5 | 833,500 |
| 8/18 | 4,190 | 4,435 | 4,175 | 4,270 | +66 | +1.6 | 961,900 |
| 8/10 | 4,143 | 4,228 | 4,107 | 4,204 | +78 | +1.9 | 512,600 |
| 8/4 | 4,126 | 4,145 | 4,033 | 4,126 | +47 | +1.2 | 868,400 |
| 7/28 | 4,030 | 4,212 | 4,008 | 4,079 | +74 | +1.9 | 1,137,500 |
| 7/21 | 3,926 | 4,075 | 3,905 | 4,005 | +26 | +0.7 | 556,100 |
| 7/14 | 4,016 | 4,082 | 3,914 | 3,979 | +10 | +0.3 | 909,600 |
| 7/7 | 3,901 | 4,000 | 3,825 | 3,969 | +109 | +2.8 | 763,600 |
| 6/30 | 3,857 | 3,942 | 3,780 | 3,860 | +17 | +0.4 | 609,000 |
| 6/23 | 4,047 | 4,066 | 3,826 | 3,843 | -180 | -4.5 | 661,700 |
| 6/16 | 3,996 | 4,098 | 3,981 | 4,023 | +55 | +1.4 | 783,500 |
| 6/9 | 3,795 | 3,976 | 3,754 | 3,968 | +233 | +6.2 | 974,500 |
| 6/2 | 3,790 | 3,805 | 3,670 | 3,735 | -35 | -0.9 | 776,000 |
| 5/26 | 3,635 | 3,865 | 3,630 | 3,770 | +90 | +2.5 | 927,000 |
| 5/19 | 3,625 | 3,720 | 3,625 | 3,680 | +75 | +2.1 | 509,800 |
| 5/12 | 3,560 | 3,625 | 3,510 | 3,605 | +40 | +1.1 | 678,900 |
| 5/2 | 3,365 | 3,580 | 3,330 | 3,565 | -50 | -1.4 | 675,700 |
| 4/28 | 3,405 | 3,615 | 3,385 | 3,615 | +240 | +7.1 | 724,900 |
| 4/21 | 3,365 | 3,395 | 3,330 | 3,375 | +30 | +0.9 | 400,800 |
| 4/14 | 3,225 | 3,355 | 3,170 | 3,345 | +135 | +4.2 | 661,600 |
| 4/7 | 3,430 | 3,435 | 3,210 | 3,210 | -155 | -4.6 | 693,000 |
| 3/31 | 3,395 | 3,420 | 3,300 | 3,365 | +25 | +0.8 | 545,900 |
| 3/24 | 3,340 | 3,370 | 3,265 | 3,340 | -10 | -0.3 | 365,400 |
| 3/17 | 3,510 | 3,510 | 3,290 | 3,350 | -205 | -5.8 | 530,300 |
| 3/10 | 3,475 | 3,625 | 3,460 | 3,555 | +90 | +2.6 | 552,000 |
▶︎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
