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
3,589.5
円
(13:22)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 3,455 | 3,590 | 3,455 | 3,580 | +110 | +3.2 | 20,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 2,007 | 2,008 | 1,866 | 1,908 | -99 | -4.9 | 158,500 |
| 7/2 | 2,048 | 2,071 | 2,002 | 2,007 | -18 | -0.9 | 85,700 |
| 6/25 | 2,000 | 2,038 | 1,970 | 2,025 | +15 | +0.8 | 128,600 |
| 6/18 | 2,024 | 2,110 | 1,983 | 2,010 | 0 | 0.0 | 151,400 |
| 6/11 | 2,088 | 2,088 | 2,010 | 2,010 | -77 | -3.7 | 95,400 |
| 6/4 | 2,081 | 2,126 | 2,042 | 2,087 | +1 | +0.1 | 130,400 |
| 5/28 | 2,114 | 2,207 | 2,016 | 2,086 | -14 | -0.7 | 255,600 |
| 5/21 | 2,042 | 2,108 | 1,938 | 2,100 | +60 | +2.9 | 213,700 |
| 5/14 | 2,186 | 2,186 | 2,010 | 2,040 | -98 | -4.6 | 254,400 |
| 5/7 | 2,128 | 2,168 | 2,119 | 2,138 | +12 | +0.6 | 66,300 |
| 4/30 | 2,277 | 2,282 | 2,094 | 2,126 | -123 | -5.5 | 239,500 |
| 4/23 | 2,188 | 2,264 | 2,033 | 2,249 | +111 | +5.2 | 437,200 |
| 4/16 | 2,080 | 2,172 | 2,069 | 2,138 | +49 | +2.4 | 144,100 |
| 4/9 | 2,104 | 2,165 | 2,065 | 2,089 | -15 | -0.7 | 233,100 |
| 4/2 | 2,250 | 2,266 | 2,053 | 2,104 | -127 | -5.7 | 328,100 |
| 3/26 | 2,110 | 2,254 | 2,048 | 2,231 | +115 | +5.4 | 410,300 |
| 3/19 | 2,137 | 2,234 | 2,030 | 2,116 | +5 | +0.2 | 456,700 |
| 3/12 | 2,150 | 2,150 | 2,036 | 2,111 | +11 | +0.5 | 451,500 |
| 3/5 | 2,118 | 2,332 | 2,055 | 2,100 | +88 | +4.4 | 1,764,400 |
| 2/26 | 1,759 | 2,038 | 1,736 | 2,012 | +285 | +16.5 | 567,500 |
| 2/19 | 1,741 | 1,800 | 1,695 | 1,727 | -33 | -1.9 | 140,600 |
| 2/12 | 1,799 | 1,840 | 1,711 | 1,760 | +79 | +4.7 | 216,500 |
| 2/5 | 1,584 | 1,693 | 1,571 | 1,681 | +78 | +4.9 | 87,200 |
| 1/29 | 1,679 | 1,705 | 1,592 | 1,603 | -67 | -4.0 | 100,700 |
| 1/22 | 1,680 | 1,727 | 1,670 | 1,670 | -39 | -2.3 | 68,700 |
| 1/15 | 1,720 | 1,872 | 1,675 | 1,709 | -5 | -0.3 | 232,800 |
| 1/8 | 1,705 | 1,744 | 1,629 | 1,714 | +24 | +1.4 | 121,600 |
| 12/30 | 1,668 | 1,707 | 1,601 | 1,690 | +43 | +2.6 | 94,000 |
| 12/25 | 1,626 | 1,669 | 1,545 | 1,647 | +4 | +0.2 | 119,800 |
| 12/18 | 1,820 | 1,859 | 1,621 | 1,643 | -183 | -10.0 | 210,200 |
▶︎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
