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 |
|---|---|
| 3,175 (24/05/15) | 2,076 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,175 (24/05/15) | 2,423 (24/02/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,965 | 3,175 | 2,909 | 3,110 | +130 | +4.4 | 278,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,914 | 1,950 | 1,813 | 1,857 | -31 | -1.6 | 398,300 |
| 19/03 | 1,872 | 1,933 | 1,827 | 1,888 | +3 | +0.2 | 716,900 |
| 19/02 | 1,700 | 1,910 | 1,694 | 1,885 | +179 | +10.5 | 626,200 |
| 19/01 | 1,806 | 1,891 | 1,662 | 1,706 | -140 | -7.6 | 621,400 |
| 18/12 | 1,980 | 1,980 | 1,646 | 1,846 | -80 | -4.2 | 722,700 |
| 18/11 | 1,892 | 1,986 | 1,783 | 1,926 | +64 | +3.4 | 637,300 |
| 18/10 | 1,969 | 2,021 | 1,765 | 1,862 | -109 | -5.5 | 1,195,000 |
| 18/09 | 1,902 | 2,110 | 1,834 | 1,971 | +69 | +3.6 | 775,000 |
| 18/08 | 2,220 | 2,234 | 1,810 | 1,902 | -335 | -15.0 | 535,500 |
| 18/07 | 2,181 | 2,273 | 2,039 | 2,237 | +29 | +1.3 | 401,500 |
| 18/06 | 2,164 | 2,327 | 2,088 | 2,208 | +36 | +1.7 | 595,700 |
| 18/05 | 2,092 | 2,356 | 2,014 | 2,172 | +47 | +2.2 | 557,300 |
| 18/04 | 1,967 | 2,167 | 1,923 | 2,125 | +158 | +8.0 | 384,000 |
| 18/03 | 2,015 | 2,033 | 1,859 | 1,967 | -61 | -3.0 | 665,200 |
| 18/02 | 2,258 | 2,376 | 1,930 | 2,028 | -231 | -10.2 | 611,600 |
| 18/01 | 2,431 | 2,649 | 2,259 | 2,259 | -145 | -6.0 | 615,000 |
| 17/12 | 2,519 | 2,530 | 2,212 | 2,404 | -65 | -2.6 | 731,100 |
| 17/11 | 2,487 | 2,798 | 2,330 | 2,469 | +14 | +0.6 | 965,500 |
| 17/10 | 2,375 | 2,562 | 2,255 | 2,455 | +120 | +5.1 | 603,400 |
| 17/09 | 2,261 | 2,425 | 2,135 | 2,335 | +79 | +3.5 | 579,300 |
| 17/08 | 2,018 | 2,310 | 2,008 | 2,256 | +239 | +11.9 | 506,800 |
| 17/07 | 1,922 | 2,043 | 1,881 | 2,017 | +98 | +5.1 | 491,800 |
| 17/06 | 1,746 | 1,958 | 1,746 | 1,919 | +174 | +10.0 | 597,100 |
| 17/05 | 1,679 | 1,823 | 1,675 | 1,745 | +102 | +6.2 | 505,900 |
| 17/04 | 1,642 | 1,681 | 1,552 | 1,643 | +11 | +0.7 | 270,600 |
| 17/03 | 1,680 | 1,719 | 1,623 | 1,632 | -47 | -2.8 | 375,500 |
| 17/02 | 1,697 | 1,743 | 1,621 | 1,679 | -19 | -1.1 | 269,300 |
| 17/01 | 1,680 | 1,717 | 1,626 | 1,698 | +35 | +2.1 | 311,400 |
| 16/12 | 1,650 | 1,694 | 1,577 | 1,663 | +21 | +1.3 | 586,300 |
| 16/11 | 1,650 | 1,660 | 1,485 | 1,642 | -8 | -0.5 | 426,800 |
▶︎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