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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,919 | 2,928 | 2,716 | 2,787 | -104 | -3.6 | 1,249,700 |
| 7/29 | 2,795 | 2,943 | 2,750 | 2,891 | +104 | +3.7 | 1,735,100 |
| 7/22 | 2,676 | 2,797 | 2,641 | 2,787 | +124 | +4.7 | 592,300 |
| 7/15 | 2,721 | 2,755 | 2,642 | 2,663 | -54 | -2.0 | 873,000 |
| 7/8 | 2,772 | 2,818 | 2,677 | 2,717 | -5 | -0.2 | 1,090,200 |
| 7/1 | 2,746 | 2,769 | 2,701 | 2,722 | -6 | -0.2 | 877,100 |
| 6/24 | 2,752 | 2,768 | 2,692 | 2,728 | -5 | -0.2 | 699,300 |
| 6/17 | 2,730 | 2,749 | 2,652 | 2,733 | -14 | -0.5 | 879,600 |
| 6/10 | 2,660 | 2,782 | 2,651 | 2,747 | +87 | +3.3 | 812,500 |
| 6/3 | 2,638 | 2,725 | 2,624 | 2,660 | +59 | +2.3 | 967,800 |
| 5/27 | 2,692 | 2,705 | 2,584 | 2,601 | -85 | -3.2 | 1,064,400 |
| 5/20 | 2,872 | 2,877 | 2,616 | 2,686 | -151 | -5.3 | 953,200 |
| 5/13 | 2,847 | 2,882 | 2,763 | 2,837 | -32 | -1.1 | 721,000 |
| 5/6 | 2,894 | 2,905 | 2,817 | 2,869 | -75 | -2.6 | 436,100 |
| 4/28 | 2,859 | 2,947 | 2,798 | 2,944 | +79 | +2.8 | 1,004,600 |
| 4/22 | 2,816 | 2,909 | 2,773 | 2,865 | +40 | +1.4 | 554,400 |
| 4/15 | 2,845 | 2,861 | 2,806 | 2,825 | -52 | -1.8 | 541,000 |
| 4/8 | 2,937 | 2,967 | 2,835 | 2,877 | -42 | -1.4 | 708,900 |
| 4/1 | 3,055 | 3,070 | 2,837 | 2,919 | -131 | -4.3 | 1,071,500 |
| 3/25 | 2,990 | 3,060 | 2,987 | 3,050 | +75 | +2.5 | 690,900 |
| 3/18 | 2,990 | 3,035 | 2,963 | 2,975 | -21 | -0.7 | 1,223,500 |
| 3/11 | 2,960 | 3,010 | 2,901 | 2,996 | +2 | +0.1 | 965,200 |
| 3/4 | 2,993 | 3,125 | 2,972 | 2,994 | -6 | -0.2 | 1,017,300 |
| 2/25 | 3,050 | 3,125 | 2,976 | 3,000 | -120 | -3.9 | 691,800 |
| 2/18 | 3,070 | 3,180 | 3,050 | 3,120 | -15 | -0.5 | 821,800 |
| 2/10 | 3,010 | 3,165 | 3,010 | 3,135 | +85 | +2.8 | 736,700 |
| 2/4 | 2,994 | 3,050 | 2,830 | 3,050 | -325 | -9.6 | 2,454,300 |
| 1/28 | 3,330 | 3,390 | 3,255 | 3,375 | -20 | -0.6 | 706,800 |
| 1/21 | 3,495 | 3,565 | 3,365 | 3,395 | -70 | -2.0 | 381,800 |
| 1/14 | 3,475 | 3,575 | 3,425 | 3,465 | -30 | -0.9 | 328,200 |
▶︎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
