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 |
|---|---|
| 3,830 (24/06/19) | 2,183 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,830 (24/06/19) | 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 3,500 | 3,610 | 3,230 | 3,495 | +35 | +1.0 | 514,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/02 | 1,061 | 1,150 | 1,015 | 1,054 | -9 | -0.9 | 426,000 |
| 07/01 | 1,096 | 1,140 | 1,060 | 1,063 | -32 | -2.9 | 363,000 |
| 06/12 | 978 | 1,123 | 937 | 1,095 | +125 | +12.9 | 505,000 |
| 06/11 | 1,015 | 1,044 | 855 | 970 | -43 | -4.2 | 678,000 |
| 06/10 | 1,038 | 1,110 | 1,006 | 1,013 | -11 | -1.1 | 422,000 |
| 06/09 | 1,088 | 1,100 | 1,000 | 1,024 | -51 | -4.7 | 651,000 |
| 06/08 | 1,057 | 1,160 | 1,012 | 1,075 | +19 | +1.8 | 506,000 |
| 06/07 | 1,147 | 1,164 | 1,000 | 1,056 | -90 | -7.9 | 647,000 |
| 06/06 | 1,046 | 1,190 | 949 | 1,146 | +101 | +9.7 | 472,000 |
| 06/05 | 1,189 | 1,237 | 1,022 | 1,045 | -145 | -12.2 | 609,000 |
| 06/04 | 1,288 | 1,310 | 1,162 | 1,190 | -99 | -7.7 | 805,000 |
| 06/03 | 1,201 | 1,376 | 1,200 | 1,289 | +31 | +2.5 | 1,464,000 |
| 06/02 | 1,430 | 1,441 | 1,207 | 1,258 | -172 | -12.0 | 904,000 |
| 06/01 | 1,087 | 1,436 | 1,078 | 1,430 | +359 | +33.5 | 1,344,000 |
| 05/12 | 1,022 | 1,099 | 1,010 | 1,071 | +89 | +9.1 | 988,000 |
| 05/11 | 1,063 | 1,110 | 982 | 982 | -71 | -6.7 | 1,013,000 |
| 05/10 | 1,089 | 1,089 | 1,040 | 1,053 | -42 | -3.8 | 558,000 |
| 05/09 | 1,070 | 1,120 | 1,053 | 1,095 | +25 | +2.3 | 775,000 |
| 05/08 | 1,066 | 1,126 | 1,030 | 1,070 | +6 | +0.6 | 1,028,000 |
| 05/07 | 1,062 | 1,090 | 1,047 | 1,064 | +15 | +1.4 | 933,000 |
| 05/06 | 984 | 1,073 | 984 | 1,049 | +75 | +7.7 | 788,000 |
| 05/05 | 1,040 | 1,089 | 960 | 974 | -69 | -6.6 | 873,000 |
| 05/04 | 949 | 1,080 | 919 | 1,043 | +85 | +8.9 | 1,784,000 |
| 05/03 | 880 | 970 | 871 | 958 | +73 | +8.3 | 1,328,000 |
| 05/02 | 855 | 897 | 855 | 885 | +22 | +2.6 | 724,000 |
| 05/01 | 793 | 880 | 780 | 863 | +70 | +8.8 | 880,000 |
| 04/12 | 795 | 820 | 751 | 793 | -5 | -0.6 | 973,000 |
| 04/11 | 722 | 810 | 706 | 798 | +96 | +13.7 | 631,000 |
| 04/10 | 789 | 820 | 670 | 702 | -97 | -12.1 | 655,000 |
| 04/09 | 766 | 887 | 766 | 799 | +42 | +5.6 | 612,000 |
▶︎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
