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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,450 | 3,505 | 3,390 | 3,455 | -10 | -0.3 | 458,500 |
| 6/4 | 3,475 | 3,485 | 3,355 | 3,465 | +20 | +0.6 | 665,500 |
| 5/28 | 3,550 | 3,595 | 3,400 | 3,445 | -100 | -2.8 | 743,500 |
| 5/21 | 3,605 | 3,645 | 3,520 | 3,545 | -55 | -1.5 | 485,200 |
| 5/14 | 3,815 | 3,825 | 3,600 | 3,600 | -215 | -5.6 | 611,300 |
| 5/7 | 3,915 | 3,960 | 3,795 | 3,815 | +15 | +0.4 | 375,700 |
| 4/30 | 3,955 | 3,975 | 3,685 | 3,800 | -190 | -4.8 | 1,084,200 |
| 4/23 | 4,065 | 4,095 | 3,925 | 3,990 | -115 | -2.8 | 490,300 |
| 4/16 | 4,300 | 4,315 | 4,035 | 4,105 | -90 | -2.2 | 578,100 |
| 4/9 | 4,050 | 4,300 | 4,035 | 4,195 | +130 | +3.2 | 723,400 |
| 4/2 | 4,265 | 4,325 | 4,045 | 4,065 | -135 | -3.2 | 965,100 |
| 3/26 | 4,010 | 4,230 | 4,000 | 4,200 | +145 | +3.6 | 874,600 |
| 3/19 | 3,915 | 4,075 | 3,865 | 4,055 | +195 | +5.1 | 841,900 |
| 3/12 | 3,665 | 3,865 | 3,650 | 3,860 | +215 | +5.9 | 665,200 |
| 3/5 | 3,535 | 3,665 | 3,520 | 3,645 | +145 | +4.1 | 647,700 |
| 2/26 | 3,385 | 3,555 | 3,375 | 3,500 | +130 | +3.9 | 544,600 |
| 2/19 | 3,550 | 3,550 | 3,345 | 3,370 | -170 | -4.8 | 544,400 |
| 2/12 | 3,530 | 3,635 | 3,495 | 3,540 | +35 | +1.0 | 556,000 |
| 2/5 | 3,215 | 3,565 | 3,210 | 3,505 | +335 | +10.6 | 791,500 |
| 1/29 | 3,225 | 3,245 | 3,150 | 3,170 | -55 | -1.7 | 441,400 |
| 1/22 | 3,175 | 3,230 | 3,135 | 3,225 | +5 | +0.2 | 507,800 |
| 1/15 | 3,315 | 3,330 | 3,200 | 3,220 | -120 | -3.6 | 417,900 |
| 1/8 | 3,350 | 3,390 | 3,230 | 3,340 | +10 | +0.3 | 634,600 |
| 12/30 | 3,335 | 3,395 | 3,320 | 3,330 | +30 | +0.9 | 332,700 |
| 12/25 | 3,180 | 3,300 | 3,095 | 3,300 | +90 | +2.8 | 515,000 |
| 12/18 | 3,130 | 3,220 | 3,125 | 3,210 | +85 | +2.7 | 446,000 |
| 12/11 | 3,020 | 3,140 | 3,020 | 3,125 | +105 | +3.5 | 594,400 |
| 12/4 | 3,065 | 3,065 | 2,945 | 3,020 | -45 | -1.5 | 849,900 |
| 11/27 | 3,100 | 3,150 | 3,005 | 3,065 | +30 | +1.0 | 573,600 |
| 11/20 | 3,125 | 3,140 | 3,005 | 3,035 | -35 | -1.1 | 612,500 |
▶︎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
