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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,455 | 3,945 | 3,395 | 3,820 | +345 | +9.9 | 832,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,598 | 1,677 | 1,454 | 1,651 | +65 | +4.1 | 1,059,200 |
| 14/09 | 1,619 | 1,680 | 1,577 | 1,586 | -33 | -2.0 | 552,500 |
| 14/08 | 1,600 | 1,627 | 1,417 | 1,619 | -1 | -0.1 | 489,300 |
| 14/07 | 1,631 | 1,693 | 1,576 | 1,620 | -10 | -0.6 | 570,500 |
| 14/06 | 1,475 | 1,661 | 1,434 | 1,630 | +160 | +10.9 | 799,300 |
| 14/05 | 1,301 | 1,500 | 1,230 | 1,470 | +153 | +11.6 | 777,800 |
| 14/04 | 1,495 | 1,500 | 1,255 | 1,317 | -172 | -11.6 | 834,200 |
| 14/03 | 1,177 | 1,499 | 1,145 | 1,489 | +312 | +26.5 | 1,098,500 |
| 14/02 | 1,175 | 1,229 | 1,068 | 1,177 | -10 | -0.8 | 597,000 |
| 14/01 | 1,300 | 1,377 | 1,144 | 1,187 | -105 | -8.1 | 603,500 |
| 13/12 | 1,189 | 1,293 | 1,142 | 1,292 | +103 | +8.7 | 681,600 |
| 13/11 | 1,193 | 1,224 | 1,028 | 1,189 | -4 | -0.3 | 393,300 |
| 13/10 | 1,175 | 1,226 | 1,080 | 1,193 | +1 | +0.1 | 512,000 |
| 13/09 | 995 | 1,231 | 959 | 1,192 | +202 | +20.4 | 382,000 |
| 13/08 | 1,040 | 1,109 | 980 | 990 | -60 | -5.7 | 402,700 |
| 13/07 | 970 | 1,092 | 955 | 1,050 | +81 | +8.4 | 676,500 |
| 13/06 | 952 | 970 | 827 | 969 | +16 | +1.7 | 623,700 |
| 13/05 | 952 | 1,010 | 915 | 953 | -1 | -0.1 | 845,100 |
| 13/04 | 952 | 997 | 890 | 954 | +1 | +0.1 | 749,800 |
| 13/03 | 993 | 1,005 | 926 | 953 | -40 | -4.0 | 886,200 |
| 13/02 | 1,020 | 1,026 | 950 | 993 | -27 | -2.7 | 476,800 |
| 13/01 | 1,033 | 1,069 | 990 | 1,020 | +36 | +3.7 | 421,200 |
| 12/12 | 913 | 1,076 | 893 | 984 | +84 | +9.3 | 546,300 |
| 12/11 | 915 | 1,000 | 854 | 900 | -1 | -0.1 | 460,100 |
| 12/10 | 1,001 | 1,017 | 878 | 901 | -115 | -11.3 | 343,500 |
| 12/09 | 922 | 1,025 | 904 | 1,016 | +95 | +10.3 | 592,200 |
| 12/08 | 872 | 939 | 836 | 921 | +44 | +5.0 | 585,800 |
| 12/07 | 906 | 906 | 836 | 877 | -28 | -3.1 | 433,400 |
| 12/06 | 787 | 909 | 776 | 905 | +118 | +15.0 | 463,600 |
| 12/05 | 884 | 896 | 773 | 787 | -97 | -11.0 | 540,700 |
▶︎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
