1981東証S信用
業種 建設業
協和日成 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,460 (23/10/30) | 1,250 (24/01/09) |
昨年来高値 | 昨年来安値 |
---|---|
1,559 (23/03/10) | 1,250 (24/01/09) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,274 | 1,280 | 1,262 | 1,280 | +9 | +0.7 | 6,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 1,265 | 1,295 | 1,265 | 1,271 | +2 | +0.2 | 800 |
3/15 | 1,290 | 1,307 | 1,264 | 1,269 | -23 | -1.8 | 6,100 |
3/8 | 1,269 | 1,309 | 1,269 | 1,292 | +24 | +1.9 | 10,900 |
3/1 | 1,266 | 1,270 | 1,263 | 1,268 | +3 | +0.2 | 2,300 |
2/22 | 1,267 | 1,267 | 1,264 | 1,265 | -1 | -0.1 | 1,500 |
2/16 | 1,279 | 1,280 | 1,266 | 1,266 | -9 | -0.7 | 1,400 |
2/9 | 1,270 | 1,287 | 1,268 | 1,275 | -1 | -0.1 | 5,000 |
2/2 | 1,270 | 1,277 | 1,269 | 1,276 | +6 | +0.5 | 4,000 |
1/26 | 1,275 | 1,277 | 1,267 | 1,270 | -7 | -0.6 | 2,000 |
1/19 | 1,265 | 1,280 | 1,264 | 1,277 | +14 | +1.1 | 6,100 |
1/12 | 1,265 | 1,276 | 1,250 | 1,263 | -2 | -0.2 | 10,000 |
1/5 | 1,257 | 1,275 | 1,257 | 1,265 | +8 | +0.6 | 5,000 |
12/29 | 1,256 | 1,262 | 1,252 | 1,257 | +1 | +0.1 | 3,100 |
12/22 | 1,251 | 1,272 | 1,251 | 1,256 | +4 | +0.3 | 7,000 |
12/15 | 1,255 | 1,270 | 1,252 | 1,252 | -3 | -0.2 | 7,900 |
12/8 | 1,258 | 1,266 | 1,252 | 1,255 | -4 | -0.3 | 10,100 |
12/1 | 1,256 | 1,260 | 1,252 | 1,259 | +6 | +0.5 | 9,200 |
11/24 | 1,324 | 1,354 | 1,252 | 1,253 | -117 | -8.5 | 29,600 |
11/17 | 1,421 | 1,421 | 1,369 | 1,370 | -74 | -5.1 | 16,400 |
11/10 | 1,400 | 1,444 | 1,400 | 1,444 | +43 | +3.1 | 200 |
11/2 | 1,450 | 1,460 | 1,401 | 1,401 | -49 | -3.4 | 2,200 |
10/27 | 1,440 | 1,450 | 1,440 | 1,450 | +40 | +2.8 | 2,300 |
10/20 | 1,410 | 1,410 | 1,410 | 1,410 | ー | ー | 100 |
10/13 | ー | ー | ー | 1,440 | ー | ー | 0 |
10/6 | 1,440 | 1,440 | 1,440 | 1,440 | 0 | 0.0 | 1,100 |
9/29 | 1,446 | 1,455 | 1,432 | 1,440 | -10 | -0.7 | 4,700 |
9/22 | 1,450 | 1,450 | 1,448 | 1,450 | +22 | +1.5 | 2,900 |
9/15 | 1,430 | 1,430 | 1,428 | 1,428 | +28 | +2.0 | 200 |
9/8 | 1,400 | 1,402 | 1,395 | 1,400 | +5 | +0.4 | 3,500 |
9/1 | 1,385 | 1,395 | 1,373 | 1,395 | +26 | +1.9 | 3,400 |
▶︎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