1964東証P貸借
業種 建設業
中外炉工業 株価時系列データ
PTS
3,564
円
(10:13)
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 |
|---|---|
| 3,710 (24/06/21) | 2,183 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,710 (24/06/21) | 2,183 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,255 | 3,575 | 3,240 | 3,535 | +315 | +9.8 | 653,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 2,520 | 2,630 | 2,100 | 2,200 | -390 | -15.1 | 245,700 |
| 09/10 | 2,670 | 2,760 | 2,520 | 2,590 | -130 | -4.8 | 242,900 |
| 09/09 | 2,830 | 2,900 | 2,650 | 2,720 | -130 | -4.6 | 282,400 |
| 09/08 | 2,660 | 3,050 | 2,660 | 2,850 | +180 | +6.7 | 675,500 |
| 09/07 | 2,810 | 2,950 | 2,500 | 2,670 | -170 | -6.0 | 619,200 |
| 09/06 | 2,710 | 2,960 | 2,650 | 2,840 | +140 | +5.2 | 1,317,300 |
| 09/05 | 2,490 | 2,720 | 2,440 | 2,700 | +240 | +9.8 | 759,100 |
| 09/04 | 2,310 | 2,700 | 2,300 | 2,460 | +190 | +8.4 | 963,500 |
| 09/03 | 2,260 | 2,610 | 2,140 | 2,270 | +20 | +0.9 | 1,050,300 |
| 09/02 | 2,520 | 2,680 | 2,100 | 2,250 | -270 | -10.7 | 656,100 |
| 09/01 | 2,890 | 3,090 | 2,410 | 2,520 | -280 | -10.0 | 1,038,000 |
| 08/12 | 2,830 | 3,020 | 2,360 | 2,800 | -80 | -2.8 | 2,478,900 |
| 08/11 | 2,810 | 3,200 | 2,320 | 2,880 | +220 | +8.3 | 2,343,600 |
| 08/10 | 4,990 | 5,080 | 1,840 | 2,660 | -2,380 | -47.2 | 1,879,100 |
| 08/09 | 5,200 | 5,470 | 4,650 | 5,040 | -210 | -4.0 | 1,334,300 |
| 08/08 | 4,910 | 5,350 | 4,230 | 5,250 | +340 | +6.9 | 1,132,600 |
| 08/07 | 5,210 | 5,320 | 4,540 | 4,910 | -330 | -6.3 | 1,249,000 |
| 08/06 | 4,630 | 5,770 | 4,560 | 5,240 | +660 | +14.4 | 2,859,500 |
| 08/05 | 4,480 | 4,840 | 4,170 | 4,580 | +70 | +1.6 | 902,000 |
| 08/04 | 4,450 | 4,830 | 4,100 | 4,510 | +110 | +2.5 | 1,085,800 |
| 08/03 | 3,650 | 4,960 | 3,400 | 4,400 | +550 | +14.3 | 1,407,100 |
| 08/02 | 3,040 | 4,100 | 2,760 | 3,850 | +850 | +28.3 | 1,073,000 |
| 08/01 | 3,610 | 3,630 | 2,710 | 3,000 | -810 | -21.3 | 863,900 |
| 07/12 | 3,990 | 4,270 | 3,730 | 3,810 | -80 | -2.1 | 627,700 |
| 07/11 | 4,490 | 4,490 | 3,550 | 3,890 | -610 | -13.6 | 764,500 |
| 07/10 | 4,180 | 4,500 | 4,040 | 4,500 | +310 | +7.4 | 941,600 |
| 07/09 | 4,200 | 4,280 | 3,960 | 4,190 | -60 | -1.4 | 642,400 |
| 07/08 | 4,200 | 4,250 | 3,580 | 4,250 | +80 | +1.9 | 1,284,700 |
| 07/07 | 4,120 | 4,520 | 4,010 | 4,170 | +70 | +1.7 | 878,700 |
| 07/06 | 4,150 | 4,380 | 3,990 | 4,100 | -30 | -0.7 | 834,300 |
▶︎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
