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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,565 | 3,645 | 3,485 | 3,495 | -55 | -1.6 | 428,400 |
| 12/30 | 3,405 | 3,615 | 3,360 | 3,550 | +140 | +4.1 | 476,800 |
| 12/24 | 3,455 | 3,510 | 3,405 | 3,410 | -105 | -3.0 | 350,200 |
| 12/17 | 3,610 | 3,640 | 3,515 | 3,515 | -45 | -1.3 | 353,100 |
| 12/10 | 3,490 | 3,640 | 3,485 | 3,560 | +95 | +2.7 | 441,300 |
| 12/3 | 3,410 | 3,470 | 3,330 | 3,465 | +20 | +0.6 | 480,400 |
| 11/26 | 3,535 | 3,565 | 3,430 | 3,445 | -95 | -2.7 | 224,100 |
| 11/19 | 3,555 | 3,580 | 3,470 | 3,540 | 0 | 0.0 | 385,700 |
| 11/12 | 3,520 | 3,550 | 3,455 | 3,540 | +15 | +0.4 | 328,000 |
| 11/5 | 3,645 | 3,655 | 3,495 | 3,525 | -85 | -2.4 | 432,400 |
| 10/29 | 3,570 | 3,680 | 3,515 | 3,610 | +55 | +1.6 | 1,157,500 |
| 10/22 | 3,730 | 3,760 | 3,500 | 3,555 | -130 | -3.5 | 783,200 |
| 10/15 | 3,610 | 3,700 | 3,555 | 3,685 | +75 | +2.1 | 439,600 |
| 10/8 | 3,700 | 3,705 | 3,560 | 3,610 | -50 | -1.4 | 573,000 |
| 10/1 | 3,915 | 3,915 | 3,645 | 3,660 | -280 | -7.1 | 760,200 |
| 9/24 | 4,015 | 4,015 | 3,905 | 3,940 | -160 | -3.9 | 349,600 |
| 9/17 | 4,120 | 4,215 | 4,060 | 4,100 | -90 | -2.2 | 818,500 |
| 9/10 | 4,110 | 4,260 | 4,100 | 4,190 | +105 | +2.6 | 678,800 |
| 9/3 | 3,900 | 4,100 | 3,900 | 4,085 | +205 | +5.3 | 552,200 |
| 8/27 | 3,885 | 3,910 | 3,850 | 3,880 | +30 | +0.8 | 381,900 |
| 8/20 | 3,830 | 3,880 | 3,780 | 3,850 | +25 | +0.7 | 434,900 |
| 8/13 | 3,755 | 3,845 | 3,740 | 3,825 | +75 | +2.0 | 406,900 |
| 8/6 | 3,925 | 3,960 | 3,745 | 3,750 | -135 | -3.5 | 534,800 |
| 7/30 | 3,790 | 3,885 | 3,730 | 3,885 | +160 | +4.3 | 582,200 |
| 7/21 | 3,625 | 3,735 | 3,605 | 3,725 | +45 | +1.2 | 249,100 |
| 7/16 | 3,605 | 3,830 | 3,600 | 3,680 | +130 | +3.7 | 606,700 |
| 7/9 | 3,575 | 3,600 | 3,475 | 3,550 | -45 | -1.3 | 575,500 |
| 7/2 | 3,675 | 3,700 | 3,535 | 3,595 | -35 | -1.0 | 504,900 |
| 6/25 | 3,385 | 3,650 | 3,350 | 3,630 | +205 | +6.0 | 996,100 |
| 6/18 | 3,495 | 3,520 | 3,410 | 3,425 | -30 | -0.9 | 482,100 |
▶︎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
