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
3,580
円
(15:01)
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 | 3,600 | 3,240 | 3,575 | +355 | +11.0 | 668,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 4,550 | 4,550 | 3,700 | 4,130 | -300 | -6.8 | 1,307,800 |
| 07/04 | 4,780 | 4,840 | 4,210 | 4,430 | -350 | -7.3 | 1,117,700 |
| 07/03 | 5,050 | 5,130 | 4,600 | 4,780 | -190 | -3.8 | 1,186,200 |
| 07/02 | 4,770 | 5,460 | 4,690 | 4,970 | +190 | +4.0 | 1,269,500 |
| 07/01 | 4,580 | 4,980 | 4,410 | 4,780 | +190 | +4.1 | 771,700 |
| 06/12 | 4,150 | 4,680 | 4,130 | 4,590 | +420 | +10.1 | 1,017,900 |
| 06/11 | 3,950 | 4,170 | 3,580 | 4,170 | +190 | +4.8 | 870,400 |
| 06/10 | 3,560 | 4,120 | 3,250 | 3,980 | +420 | +11.8 | 1,422,400 |
| 06/09 | 3,910 | 4,080 | 3,350 | 3,560 | -310 | -8.0 | 788,200 |
| 06/08 | 3,700 | 4,200 | 3,460 | 3,870 | +200 | +5.5 | 940,200 |
| 06/07 | 4,120 | 4,200 | 3,290 | 3,670 | -430 | -10.5 | 707,600 |
| 06/06 | 4,200 | 4,280 | 3,330 | 4,100 | +30 | +0.7 | 1,145,500 |
| 06/05 | 5,310 | 5,530 | 3,940 | 4,070 | -1,330 | -24.6 | 1,011,700 |
| 06/04 | 6,030 | 6,130 | 5,310 | 5,400 | -630 | -10.5 | 942,400 |
| 06/03 | 5,530 | 6,140 | 5,070 | 6,030 | +300 | +5.2 | 981,600 |
| 06/02 | 6,140 | 7,140 | 4,800 | 5,730 | -400 | -6.5 | 1,864,300 |
| 06/01 | 5,480 | 6,620 | 5,160 | 6,130 | +950 | +18.3 | 1,786,000 |
| 05/12 | 4,030 | 5,630 | 4,000 | 5,180 | +1,180 | +29.5 | 2,613,600 |
| 05/11 | 3,490 | 4,080 | 3,480 | 4,000 | +550 | +15.9 | 1,437,700 |
| 05/10 | 3,630 | 3,660 | 3,220 | 3,450 | -270 | -7.3 | 781,700 |
| 05/09 | 3,150 | 3,890 | 3,090 | 3,720 | +600 | +19.2 | 2,276,600 |
| 05/08 | 2,930 | 3,220 | 2,710 | 3,120 | +200 | +6.9 | 1,962,000 |
| 05/07 | 2,810 | 2,960 | 2,760 | 2,920 | +60 | +2.1 | 514,700 |
| 05/06 | 2,650 | 2,910 | 2,650 | 2,860 | +210 | +7.9 | 717,200 |
| 05/05 | 2,660 | 2,780 | 2,520 | 2,650 | -20 | -0.8 | 347,200 |
| 05/04 | 2,860 | 3,090 | 2,470 | 2,670 | -240 | -8.3 | 837,500 |
| 05/03 | 3,030 | 3,240 | 2,790 | 2,910 | -120 | -4.0 | 1,878,100 |
| 05/02 | 2,540 | 3,040 | 2,520 | 3,030 | +480 | +18.8 | 2,448,300 |
| 05/01 | 2,350 | 2,650 | 2,350 | 2,550 | +220 | +9.4 | 1,110,300 |
| 04/12 | 2,250 | 2,400 | 2,200 | 2,330 | +60 | +2.6 | 628,900 |
▶︎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
