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
取引時間外
(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) | 2,183 (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 | 3,470 | 3,520 | 3,450 | 3,470 | +5 | +0.1 | 33,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 1,597 | 1,639 | 1,595 | 1,630 | +33 | +2.1 | 73,900 |
| 1/28 | 1,648 | 1,648 | 1,565 | 1,597 | -52 | -3.2 | 108,400 |
| 1/21 | 1,632 | 1,670 | 1,565 | 1,649 | +18 | +1.1 | 205,000 |
| 1/14 | 1,609 | 1,650 | 1,605 | 1,631 | +22 | +1.4 | 75,100 |
| 1/7 | 1,662 | 1,669 | 1,602 | 1,609 | -17 | -1.1 | 76,500 |
| 12/30 | 1,570 | 1,635 | 1,553 | 1,626 | +63 | +4.0 | 72,500 |
| 12/24 | 1,588 | 1,590 | 1,540 | 1,563 | -26 | -1.6 | 93,900 |
| 12/17 | 1,629 | 1,629 | 1,537 | 1,589 | -17 | -1.1 | 108,700 |
| 12/10 | 1,598 | 1,648 | 1,595 | 1,606 | +12 | +0.8 | 82,300 |
| 12/3 | 1,603 | 1,609 | 1,552 | 1,594 | -20 | -1.2 | 137,100 |
| 11/26 | 1,681 | 1,690 | 1,600 | 1,614 | -77 | -4.6 | 75,000 |
| 11/19 | 1,710 | 1,722 | 1,681 | 1,691 | -29 | -1.7 | 64,800 |
| 11/12 | 1,738 | 1,738 | 1,689 | 1,720 | 0 | 0.0 | 76,800 |
| 11/5 | 1,764 | 1,769 | 1,717 | 1,720 | -21 | -1.2 | 71,300 |
| 10/29 | 1,731 | 1,760 | 1,713 | 1,741 | +10 | +0.6 | 123,100 |
| 10/22 | 1,730 | 1,773 | 1,722 | 1,731 | +11 | +0.6 | 93,300 |
| 10/15 | 1,731 | 1,731 | 1,679 | 1,720 | -9 | -0.5 | 105,800 |
| 10/8 | 1,769 | 1,775 | 1,686 | 1,729 | -23 | -1.3 | 161,900 |
| 10/1 | 1,856 | 1,858 | 1,740 | 1,752 | -104 | -5.6 | 167,100 |
| 9/24 | 1,850 | 1,870 | 1,800 | 1,856 | -49 | -2.6 | 120,100 |
| 9/17 | 1,882 | 1,926 | 1,850 | 1,905 | +23 | +1.2 | 177,200 |
| 9/10 | 1,809 | 1,944 | 1,792 | 1,882 | +80 | +4.4 | 362,500 |
| 9/3 | 1,799 | 1,834 | 1,786 | 1,802 | +3 | +0.2 | 108,200 |
| 8/27 | 1,751 | 1,847 | 1,743 | 1,799 | +52 | +3.0 | 91,300 |
| 8/20 | 1,865 | 1,890 | 1,740 | 1,747 | -114 | -6.1 | 124,100 |
| 8/13 | 1,900 | 1,900 | 1,780 | 1,861 | -53 | -2.8 | 135,300 |
| 8/6 | 1,964 | 1,988 | 1,886 | 1,914 | -49 | -2.5 | 66,300 |
| 7/30 | 1,958 | 2,004 | 1,931 | 1,963 | +61 | +3.2 | 110,200 |
| 7/21 | 1,914 | 1,925 | 1,874 | 1,902 | -13 | -0.7 | 59,700 |
| 7/16 | 1,973 | 1,973 | 1,900 | 1,915 | +7 | +0.4 | 95,000 |
▶︎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
