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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,375 | 3,480 | 3,375 | 3,465 | +95 | +2.8 | 474,600 |
| 2/24 | 3,430 | 3,440 | 3,355 | 3,370 | -60 | -1.8 | 367,900 |
| 2/17 | 3,255 | 3,480 | 3,205 | 3,430 | +190 | +5.9 | 695,600 |
| 2/10 | 3,195 | 3,255 | 3,165 | 3,240 | +80 | +2.5 | 499,400 |
| 2/3 | 3,335 | 3,400 | 3,090 | 3,160 | -190 | -5.7 | 891,100 |
| 1/27 | 3,340 | 3,410 | 3,260 | 3,350 | +10 | +0.3 | 683,000 |
| 1/20 | 3,110 | 3,360 | 3,095 | 3,340 | +240 | +7.7 | 727,300 |
| 1/13 | 3,220 | 3,225 | 3,090 | 3,100 | -110 | -3.4 | 402,100 |
| 1/6 | 3,330 | 3,340 | 3,135 | 3,210 | -55 | -1.7 | 373,500 |
| 12/30 | 3,240 | 3,300 | 3,175 | 3,265 | +30 | +0.9 | 345,900 |
| 12/23 | 3,190 | 3,260 | 3,155 | 3,235 | +20 | +0.6 | 466,500 |
| 12/16 | 3,215 | 3,315 | 3,210 | 3,215 | +5 | +0.2 | 391,200 |
| 12/9 | 3,225 | 3,250 | 3,155 | 3,210 | -5 | -0.2 | 458,600 |
| 12/2 | 3,475 | 3,475 | 3,180 | 3,215 | -120 | -3.6 | 569,100 |
| 11/25 | 3,280 | 3,370 | 3,260 | 3,335 | +75 | +2.3 | 443,500 |
| 11/18 | 3,335 | 3,335 | 3,175 | 3,260 | -75 | -2.3 | 621,900 |
| 11/11 | 3,225 | 3,355 | 3,220 | 3,335 | +140 | +4.4 | 866,000 |
| 11/4 | 3,150 | 3,210 | 3,125 | 3,195 | +70 | +2.2 | 668,400 |
| 10/28 | 2,910 | 3,230 | 2,893 | 3,125 | +250 | +8.7 | 1,830,200 |
| 10/21 | 2,845 | 2,934 | 2,826 | 2,875 | +8 | +0.3 | 595,200 |
| 10/14 | 2,858 | 2,890 | 2,797 | 2,867 | -19 | -0.7 | 673,000 |
| 10/7 | 2,758 | 2,921 | 2,727 | 2,886 | +136 | +5.0 | 714,000 |
| 9/30 | 2,795 | 2,859 | 2,743 | 2,750 | -81 | -2.9 | 702,000 |
| 9/22 | 2,900 | 2,911 | 2,816 | 2,831 | -52 | -1.8 | 237,400 |
| 9/16 | 2,931 | 2,931 | 2,852 | 2,883 | -16 | -0.6 | 493,500 |
| 9/9 | 2,823 | 2,904 | 2,758 | 2,899 | +75 | +2.7 | 621,700 |
| 9/2 | 2,800 | 2,858 | 2,777 | 2,824 | -36 | -1.3 | 465,800 |
| 8/26 | 2,844 | 2,885 | 2,814 | 2,860 | -9 | -0.3 | 473,100 |
| 8/19 | 2,871 | 2,913 | 2,854 | 2,869 | +17 | +0.6 | 583,400 |
| 8/12 | 2,777 | 2,897 | 2,754 | 2,852 | +65 | +2.3 | 582,100 |
▶︎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
