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
3,805.5
円
(15:15)
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 | 3,815 | -35 | -0.9 | 17,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 3,500 | 3,500 | 3,445 | 3,480 | 0 | 0.0 | 9,400 |
| 8/27 | 3,410 | 3,500 | 3,385 | 3,480 | +95 | +2.8 | 23,800 |
| 8/26 | 3,385 | 3,405 | 3,365 | 3,385 | 0 | 0.0 | 13,400 |
| 8/23 | 3,370 | 3,420 | 3,360 | 3,385 | +35 | +1.0 | 16,600 |
| 8/22 | 3,415 | 3,450 | 3,305 | 3,350 | -60 | -1.8 | 47,000 |
| 8/21 | 3,440 | 3,475 | 3,400 | 3,410 | -25 | -0.7 | 21,200 |
| 8/20 | 3,370 | 3,450 | 3,345 | 3,435 | +90 | +2.7 | 23,000 |
| 8/19 | 3,385 | 3,415 | 3,310 | 3,345 | -55 | -1.6 | 36,800 |
| 8/16 | 3,360 | 3,410 | 3,340 | 3,400 | +105 | +3.2 | 25,600 |
| 8/15 | 3,265 | 3,315 | 3,250 | 3,295 | +60 | +1.9 | 35,400 |
| 8/14 | 3,115 | 3,270 | 3,080 | 3,235 | +165 | +5.4 | 49,100 |
| 8/13 | 2,982 | 3,115 | 2,982 | 3,070 | +88 | +3.0 | 34,300 |
| 8/9 | 3,020 | 3,135 | 2,889 | 2,982 | +14 | +0.5 | 52,100 |
| 8/8 | 2,910 | 2,987 | 2,810 | 2,968 | +48 | +1.6 | 15,000 |
| 8/7 | 2,769 | 3,065 | 2,767 | 2,920 | +4 | +0.1 | 38,000 |
| 8/6 | 2,633 | 2,979 | 2,617 | 2,916 | +433 | +17.4 | 49,500 |
| 8/5 | 2,852 | 2,929 | 2,425 | 2,483 | -537 | -17.8 | 49,300 |
| 8/2 | 3,095 | 3,145 | 3,020 | 3,020 | -195 | -6.1 | 39,300 |
| 8/1 | 3,245 | 3,255 | 3,190 | 3,215 | -85 | -2.6 | 31,200 |
| 7/31 | 3,160 | 3,310 | 3,160 | 3,300 | +100 | +3.1 | 29,900 |
| 7/30 | 3,135 | 3,220 | 3,135 | 3,200 | +65 | +2.1 | 35,500 |
| 7/29 | 3,125 | 3,170 | 3,090 | 3,135 | +55 | +1.8 | 39,100 |
| 7/26 | 3,105 | 3,135 | 3,080 | 3,080 | -25 | -0.8 | 24,500 |
| 7/25 | 3,120 | 3,170 | 3,105 | 3,105 | -70 | -2.2 | 59,000 |
| 7/24 | 3,170 | 3,225 | 3,165 | 3,175 | 0 | 0.0 | 35,900 |
| 7/23 | 3,175 | 3,215 | 3,125 | 3,175 | 0 | 0.0 | 39,400 |
| 7/22 | 3,145 | 3,180 | 3,115 | 3,175 | -10 | -0.3 | 31,200 |
| 7/19 | 3,190 | 3,215 | 3,160 | 3,185 | -25 | -0.8 | 22,400 |
| 7/18 | 3,190 | 3,245 | 3,170 | 3,210 | -10 | -0.3 | 26,500 |
| 7/17 | 3,245 | 3,290 | 3,190 | 3,220 | +10 | +0.3 | 26,100 |
▶︎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
