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
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 |
|---|---|
| 3,710 (24/06/21) | 2,156 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,710 (24/06/21) | 2,183 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 3,430 | 3,570 | 3,370 | 3,470 | +30 | +0.9 | 184,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,154 | 2,176 | 2,115 | 2,131 | -49 | -2.3 | 64,300 |
| 10/13 | 2,191 | 2,243 | 2,180 | 2,180 | +17 | +0.8 | 55,000 |
| 10/6 | 2,270 | 2,341 | 2,108 | 2,163 | -65 | -2.9 | 215,300 |
| 9/29 | 2,213 | 2,267 | 2,172 | 2,228 | +39 | +1.8 | 133,400 |
| 9/22 | 2,190 | 2,244 | 2,142 | 2,189 | -11 | -0.5 | 111,100 |
| 9/15 | 2,080 | 2,225 | 2,052 | 2,200 | +121 | +5.8 | 170,500 |
| 9/8 | 2,060 | 2,140 | 2,060 | 2,079 | +19 | +0.9 | 111,100 |
| 9/1 | 2,027 | 2,080 | 2,017 | 2,060 | +59 | +3.0 | 80,100 |
| 8/25 | 2,004 | 2,045 | 1,983 | 2,001 | -15 | -0.7 | 91,400 |
| 8/18 | 2,127 | 2,137 | 2,006 | 2,016 | -109 | -5.1 | 110,700 |
| 8/10 | 2,032 | 2,167 | 2,022 | 2,125 | +95 | +4.7 | 153,400 |
| 8/4 | 2,111 | 2,133 | 1,999 | 2,030 | -41 | -2.0 | 194,400 |
| 7/28 | 2,013 | 2,140 | 2,013 | 2,071 | +65 | +3.2 | 167,900 |
| 7/21 | 2,000 | 2,041 | 1,997 | 2,006 | +15 | +0.8 | 46,600 |
| 7/14 | 1,998 | 2,023 | 1,963 | 1,991 | -7 | -0.4 | 113,600 |
| 7/7 | 2,082 | 2,108 | 1,980 | 1,998 | -81 | -3.9 | 106,200 |
| 6/30 | 2,028 | 2,097 | 2,004 | 2,079 | +51 | +2.5 | 93,700 |
| 6/23 | 2,056 | 2,092 | 2,005 | 2,028 | -12 | -0.6 | 104,900 |
| 6/16 | 2,070 | 2,090 | 2,031 | 2,040 | -35 | -1.7 | 82,900 |
| 6/9 | 2,044 | 2,084 | 2,005 | 2,075 | +69 | +3.4 | 202,500 |
| 6/2 | 1,978 | 2,049 | 1,947 | 2,006 | +36 | +1.8 | 241,500 |
| 5/26 | 1,932 | 1,977 | 1,884 | 1,970 | +44 | +2.3 | 179,400 |
| 5/19 | 1,903 | 1,960 | 1,874 | 1,926 | +45 | +2.4 | 196,300 |
| 5/12 | 1,810 | 1,900 | 1,804 | 1,881 | +77 | +4.3 | 98,800 |
| 5/2 | 1,784 | 1,819 | 1,784 | 1,804 | +12 | +0.7 | 21,200 |
| 4/28 | 1,796 | 1,826 | 1,758 | 1,792 | -13 | -0.7 | 93,000 |
| 4/21 | 1,792 | 1,829 | 1,779 | 1,805 | +13 | +0.7 | 50,200 |
| 4/14 | 1,789 | 1,816 | 1,789 | 1,792 | -3 | -0.2 | 58,100 |
| 4/7 | 1,866 | 1,866 | 1,782 | 1,795 | -57 | -3.1 | 96,200 |
| 3/31 | 1,812 | 1,888 | 1,799 | 1,852 | +58 | +3.2 | 125,700 |
▶︎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
