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
ー
円
(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 |
|---|---|
| 3,945 (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 | 3,820 | -30 | -0.8 | 21,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 3,270 | 3,310 | 3,155 | 3,210 | -50 | -1.5 | 46,900 |
| 7/12 | 3,255 | 3,310 | 3,250 | 3,260 | -55 | -1.7 | 24,300 |
| 7/11 | 3,330 | 3,345 | 3,290 | 3,315 | -5 | -0.2 | 23,900 |
| 7/10 | 3,300 | 3,380 | 3,295 | 3,320 | +20 | +0.6 | 47,200 |
| 7/9 | 3,290 | 3,340 | 3,265 | 3,300 | +5 | +0.2 | 34,900 |
| 7/8 | 3,305 | 3,335 | 3,255 | 3,295 | -10 | -0.3 | 26,300 |
| 7/5 | 3,365 | 3,380 | 3,305 | 3,305 | -45 | -1.3 | 21,200 |
| 7/4 | 3,330 | 3,365 | 3,310 | 3,350 | -5 | -0.2 | 27,000 |
| 7/3 | 3,320 | 3,375 | 3,320 | 3,355 | 0 | 0.0 | 30,900 |
| 7/2 | 3,420 | 3,435 | 3,310 | 3,355 | -105 | -3.0 | 73,900 |
| 7/1 | 3,575 | 3,575 | 3,460 | 3,460 | -115 | -3.2 | 29,900 |
| 6/28 | 3,790 | 3,790 | 3,510 | 3,575 | -175 | -4.7 | 96,900 |
| 6/27 | 3,655 | 3,765 | 3,625 | 3,750 | +165 | +4.6 | 51,000 |
| 6/26 | 3,580 | 3,605 | 3,510 | 3,585 | +25 | +0.7 | 46,500 |
| 6/25 | 3,515 | 3,625 | 3,500 | 3,560 | +65 | +1.9 | 42,300 |
| 6/24 | 3,630 | 3,640 | 3,460 | 3,495 | -65 | -1.8 | 45,300 |
| 6/21 | 3,630 | 3,635 | 3,485 | 3,560 | 0 | 0.0 | 92,900 |
| 6/20 | 3,795 | 3,815 | 3,490 | 3,560 | -165 | -4.4 | 99,400 |
| 6/19 | 3,765 | 3,830 | 3,705 | 3,725 | +95 | +2.6 | 89,300 |
| 6/18 | 3,585 | 3,685 | 3,575 | 3,630 | +95 | +2.7 | 55,000 |
| 6/17 | 3,465 | 3,570 | 3,460 | 3,535 | +35 | +1.0 | 39,500 |
| 6/14 | 3,390 | 3,500 | 3,390 | 3,500 | +140 | +4.2 | 51,900 |
| 6/13 | 3,445 | 3,460 | 3,330 | 3,360 | -65 | -1.9 | 42,900 |
| 6/12 | 3,490 | 3,525 | 3,405 | 3,425 | -35 | -1.0 | 24,900 |
| 6/11 | 3,560 | 3,575 | 3,435 | 3,460 | -30 | -0.9 | 38,200 |
| 6/10 | 3,425 | 3,500 | 3,420 | 3,490 | +145 | +4.3 | 59,800 |
| 6/7 | 3,400 | 3,410 | 3,310 | 3,345 | -45 | -1.3 | 41,500 |
| 6/6 | 3,285 | 3,415 | 3,265 | 3,390 | +175 | +5.4 | 64,500 |
| 6/5 | 3,260 | 3,280 | 3,210 | 3,215 | -70 | -2.1 | 27,900 |
| 6/4 | 3,210 | 3,285 | 3,200 | 3,285 | +75 | +2.3 | 23,000 |
▶︎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
