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) | 4,690 (25/02/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,139 (24/04/26) | 4,690 (25/02/14) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 5,230 | 5,564 | 4,579 | 4,607 | -567 | -11.0 | 8,269,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,087 | 7,139 | 4,972 | 5,174 | +88 | +1.7 | 66,409,500 |
| 2023 | 3,330 | 5,116 | 3,090 | 5,086 | +1,821 | +55.8 | 40,491,300 |
| 2022 | 3,565 | 3,645 | 2,584 | 3,265 | -285 | -8.0 | 40,080,900 |
| 2021 | 3,350 | 4,325 | 3,135 | 3,550 | +220 | +6.6 | 29,988,100 |
| 2020 | 3,185 | 3,395 | 2,302 | 3,330 | +95 | +2.9 | 43,608,900 |
| 2019 | 4,100 | 4,245 | 2,977 | 3,235 | -935 | -22.4 | 49,446,200 |
| 2018 | 5,500 | 5,780 | 3,560 | 4,170 | -1,280 | -23.5 | 51,181,400 |
| 2017 | 3,115 | 5,550 | 2,740 | 5,450 | +2,310 | +73.6 | 65,810,200 |
| 2016 | 2,176 | 3,845 | 2,078 | 3,140 | +964 | +44.3 | 92,283,200 |
| 2015 | 1,340 | 2,523 | 1,265 | 2,176 | +833 | +62.0 | 70,964,000 |
| 2014 | 715 | 1,569 | 702 | 1,343 | +629 | +88.1 | 64,625,000 |
| 2013 | 461 | 722 | 391 | 714 | +269 | +60.5 | 21,688,000 |
| 2012 | 479 | 527 | 337 | 445 | -26 | -5.5 | 10,037,000 |
| 2011 | 523 | 577 | 391 | 471 | -49 | -9.4 | 11,573,000 |
| 2010 | 558 | 589 | 404 | 520 | -35 | -6.3 | 17,025,000 |
| 2009 | 729 | 735 | 493 | 555 | -180 | -24.5 | 22,891,000 |
| 2008 | 551 | 804 | 457 | 735 | +165 | +29.0 | 34,637,000 |
| 2007 | 710 | 781 | 555 | 570 | -130 | -18.6 | 34,301,000 |
| 2006 | 825 | 850 | 523 | 700 | -123 | -15.0 | 31,934,000 |
| 2005 | 545 | 845 | 525 | 823 | +278 | +51.0 | 24,977,000 |
| 2004 | 439 | 555 | 427 | 545 | +105 | +23.9 | 16,172,000 |
| 2003 | 442 | 462 | 366 | 440 | -2 | -0.5 | 15,823,000 |
| 2002 | 440 | 465 | 378 | 442 | +2 | +0.5 | 20,155,000 |
| 2001 | 345 | 475 | 313 | 440 | +99 | +29.0 | 19,063,000 |
| 2000 | 360 | 451 | 276 | 341 | -19 | -5.3 | 42,526,000 |
| 1999 | 764 | 828 | 344 | 360 | -404 | -52.9 | 23,871,000 |
| 1998 | 659 | 971 | 618 | 764 | +105 | +15.9 | 16,531,000 |
| 1997 | 1,180 | 1,200 | 620 | 659 | -541 | -45.1 | 25,247,000 |
| 1996 | 1,410 | 1,570 | 1,130 | 1,200 | -160 | -11.8 | 20,828,000 |
| 1995 | 1,270 | 1,420 | 1,060 | 1,360 | +110 | +8.8 | 25,625,000 |
▶︎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
