1982東証P貸借
業種 建設業
日比谷総合設備 株価時系列データ
PTS
3,809
円
(12:34)
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 |
|---|---|
| 3,945 (24/11/14) | 2,263 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,945 (24/11/14) | 2,423 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,850 | 3,850 | 3,790 | 3,800 | -50 | -1.3 | 11,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 3,770 | 3,800 | 3,710 | 3,710 | -60 | -1.6 | 28,600 |
| 10/10 | 3,760 | 3,770 | 3,705 | 3,770 | +10 | +0.3 | 32,300 |
| 10/9 | 3,735 | 3,800 | 3,735 | 3,760 | +70 | +1.9 | 46,000 |
| 10/8 | 3,625 | 3,710 | 3,600 | 3,690 | +35 | +1.0 | 24,500 |
| 10/7 | 3,630 | 3,680 | 3,600 | 3,655 | +75 | +2.1 | 34,500 |
| 10/4 | 3,595 | 3,635 | 3,560 | 3,580 | +20 | +0.6 | 32,400 |
| 10/3 | 3,640 | 3,645 | 3,555 | 3,560 | +40 | +1.1 | 24,500 |
| 10/2 | 3,495 | 3,585 | 3,495 | 3,520 | -20 | -0.6 | 24,900 |
| 10/1 | 3,405 | 3,560 | 3,405 | 3,540 | +135 | +4.0 | 21,200 |
| 9/30 | 3,450 | 3,470 | 3,380 | 3,405 | -90 | -2.6 | 24,800 |
| 9/27 | 3,585 | 3,610 | 3,400 | 3,495 | -95 | -2.7 | 42,500 |
| 9/26 | 3,420 | 3,610 | 3,370 | 3,590 | +200 | +5.9 | 51,400 |
| 9/25 | 3,385 | 3,420 | 3,350 | 3,390 | +5 | +0.2 | 22,300 |
| 9/24 | 3,470 | 3,470 | 3,365 | 3,385 | -40 | -1.2 | 13,600 |
| 9/20 | 3,445 | 3,460 | 3,405 | 3,425 | +45 | +1.3 | 38,900 |
| 9/19 | 3,385 | 3,405 | 3,360 | 3,380 | +40 | +1.2 | 19,500 |
| 9/18 | 3,370 | 3,370 | 3,305 | 3,340 | +40 | +1.2 | 22,400 |
| 9/17 | 3,360 | 3,360 | 3,230 | 3,300 | -60 | -1.8 | 26,200 |
| 9/13 | 3,480 | 3,480 | 3,360 | 3,360 | -120 | -3.5 | 38,700 |
| 9/12 | 3,390 | 3,520 | 3,375 | 3,480 | +120 | +3.6 | 37,700 |
| 9/11 | 3,330 | 3,375 | 3,305 | 3,360 | +30 | +0.9 | 18,800 |
| 9/10 | 3,350 | 3,355 | 3,305 | 3,330 | -20 | -0.6 | 13,700 |
| 9/9 | 3,315 | 3,375 | 3,270 | 3,350 | -25 | -0.7 | 20,700 |
| 9/6 | 3,410 | 3,435 | 3,340 | 3,375 | -35 | -1.0 | 21,700 |
| 9/5 | 3,395 | 3,475 | 3,350 | 3,410 | +15 | +0.4 | 26,100 |
| 9/4 | 3,435 | 3,455 | 3,380 | 3,395 | -105 | -3.0 | 22,600 |
| 9/3 | 3,460 | 3,500 | 3,430 | 3,500 | +35 | +1.0 | 18,200 |
| 9/2 | 3,500 | 3,500 | 3,425 | 3,465 | +5 | +0.1 | 16,900 |
| 8/30 | 3,425 | 3,485 | 3,410 | 3,460 | +45 | +1.3 | 14,300 |
| 8/29 | 3,440 | 3,470 | 3,375 | 3,415 | -65 | -1.9 | 9,600 |
▶︎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
