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) | 4,526 (23/11/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,837 | 2,850 | 2,647 | 2,711 | -159 | -5.5 | 992,200 |
| 4/10 | 2,659 | 2,877 | 2,618 | 2,870 | +208 | +7.8 | 1,052,500 |
| 4/3 | 2,935 | 3,110 | 2,607 | 2,662 | -373 | -12.3 | 1,399,600 |
| 3/27 | 2,598 | 3,035 | 2,466 | 3,035 | +573 | +23.3 | 1,442,500 |
| 3/19 | 2,493 | 2,576 | 2,334 | 2,462 | -3 | -0.1 | 1,254,800 |
| 3/13 | 2,781 | 2,809 | 2,302 | 2,465 | -416 | -14.4 | 1,585,900 |
| 3/6 | 2,830 | 2,987 | 2,823 | 2,881 | -10 | -0.4 | 1,363,200 |
| 2/28 | 2,994 | 3,060 | 2,855 | 2,891 | -269 | -8.5 | 1,062,100 |
| 2/21 | 3,200 | 3,235 | 3,115 | 3,160 | -75 | -2.3 | 943,100 |
| 2/14 | 3,170 | 3,260 | 3,170 | 3,235 | 0 | 0.0 | 722,600 |
| 2/7 | 3,075 | 3,325 | 3,065 | 3,235 | +45 | +1.4 | 1,241,900 |
| 1/31 | 3,265 | 3,285 | 3,160 | 3,190 | -105 | -3.2 | 806,000 |
| 1/24 | 3,270 | 3,365 | 3,265 | 3,295 | +40 | +1.2 | 915,000 |
| 1/17 | 3,265 | 3,285 | 3,215 | 3,255 | 0 | 0.0 | 598,200 |
| 1/10 | 3,185 | 3,295 | 3,160 | 3,255 | +20 | +0.6 | 927,200 |
| 12/30 | 3,250 | 3,260 | 3,225 | 3,235 | -65 | -2.0 | 160,300 |
| 12/27 | 3,345 | 3,345 | 3,245 | 3,300 | -20 | -0.6 | 703,500 |
| 12/20 | 3,585 | 3,600 | 3,260 | 3,320 | -230 | -6.5 | 1,252,100 |
| 12/13 | 3,600 | 3,605 | 3,485 | 3,550 | -15 | -0.4 | 1,003,300 |
| 12/6 | 3,510 | 3,595 | 3,480 | 3,565 | +45 | +1.3 | 955,800 |
| 11/29 | 3,590 | 3,630 | 3,490 | 3,520 | -45 | -1.3 | 665,300 |
| 11/22 | 3,630 | 3,650 | 3,495 | 3,565 | -55 | -1.5 | 940,700 |
| 11/15 | 3,760 | 3,805 | 3,585 | 3,620 | -85 | -2.3 | 1,050,200 |
| 11/8 | 3,710 | 3,845 | 3,675 | 3,705 | +65 | +1.8 | 1,267,600 |
| 11/1 | 3,655 | 3,665 | 3,505 | 3,640 | -20 | -0.6 | 1,170,400 |
| 10/25 | 3,585 | 3,670 | 3,560 | 3,660 | +100 | +2.8 | 591,800 |
| 10/18 | 3,590 | 3,615 | 3,520 | 3,560 | +60 | +1.7 | 761,100 |
| 10/11 | 3,400 | 3,535 | 3,390 | 3,500 | +100 | +2.9 | 923,100 |
| 10/4 | 3,580 | 3,630 | 3,355 | 3,400 | -235 | -6.5 | 1,090,200 |
| 9/27 | 3,560 | 3,705 | 3,540 | 3,635 | +80 | +2.3 | 999,500 |
▶︎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
