1992東証S信用
業種 建設業
神田通信機 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 |
|---|---|
| 2,928 (24/09/10) | 1,650 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,928 (24/09/10) | 1,907 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,747 | 2,837 | 2,747 | 2,837 | +31 | +1.1 | 1,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,550 | 1,562 | 1,441 | 1,501 | -89 | -5.6 | 3,500 |
| 12/23 | 1,579 | 1,699 | 1,503 | 1,590 | -24 | -1.5 | 8,500 |
| 12/16 | 1,533 | 1,615 | 1,533 | 1,614 | +42 | +2.7 | 1,200 |
| 12/9 | 1,523 | 1,657 | 1,469 | 1,572 | +40 | +2.6 | 15,100 |
| 12/2 | 1,394 | 1,538 | 1,390 | 1,532 | +138 | +9.9 | 8,000 |
| 11/25 | 1,400 | 1,456 | 1,363 | 1,394 | +12 | +0.9 | 12,600 |
| 11/18 | 1,360 | 1,409 | 1,300 | 1,382 | +18 | +1.3 | 17,700 |
| 11/11 | 1,247 | 1,916 | 1,211 | 1,364 | +130 | +10.5 | 299,000 |
| 11/4 | 1,250 | 1,254 | 1,234 | 1,234 | 0 | 0.0 | 300 |
| 10/28 | 1,201 | 1,234 | 1,200 | 1,234 | +33 | +2.8 | 700 |
| 10/21 | 1,202 | 1,202 | 1,201 | 1,201 | -24 | -2.0 | 300 |
| 10/14 | 1,208 | 1,225 | 1,206 | 1,225 | -13 | -1.1 | 700 |
| 10/7 | 1,237 | 1,267 | 1,219 | 1,238 | -59 | -4.6 | 3,500 |
| 9/30 | 1,275 | 1,298 | 1,209 | 1,297 | +22 | +1.7 | 3,300 |
| 9/22 | 1,292 | 1,292 | 1,257 | 1,275 | -22 | -1.7 | 1,200 |
| 9/16 | 1,311 | 1,314 | 1,260 | 1,297 | +2 | +0.2 | 3,100 |
| 9/9 | 1,302 | 1,326 | 1,265 | 1,295 | -14 | -1.1 | 6,400 |
| 9/2 | 1,350 | 1,697 | 1,236 | 1,309 | -11 | -0.8 | 75,000 |
| 8/26 | 1,275 | 1,330 | 1,275 | 1,320 | -15 | -1.1 | 2,300 |
| 8/19 | 1,300 | 1,335 | 1,264 | 1,335 | +65 | +5.1 | 900 |
| 8/12 | 1,222 | 1,400 | 1,181 | 1,270 | +70 | +5.8 | 6,700 |
| 8/5 | 1,511 | 1,538 | 1,181 | 1,200 | -281 | -19.0 | 12,200 |
| 7/29 | 1,198 | 1,482 | 1,198 | 1,481 | +283 | +23.6 | 16,400 |
| 7/22 | 1,187 | 1,198 | 1,187 | 1,198 | +21 | +1.8 | 800 |
| 7/15 | 1,175 | 1,177 | 1,175 | 1,177 | +2 | +0.2 | 700 |
| 7/8 | 1,185 | 1,185 | 1,140 | 1,175 | +20 | +1.7 | 700 |
| 7/1 | 1,145 | 1,155 | 1,145 | 1,155 | +16 | +1.4 | 700 |
| 6/24 | 1,189 | 1,189 | 1,139 | 1,139 | -30 | -2.6 | 800 |
| 6/17 | 1,161 | 1,182 | 1,138 | 1,169 | +8 | +0.7 | 4,100 |
| 6/10 | 1,142 | 1,161 | 1,110 | 1,161 | +24 | +2.1 | 2,300 |
▶︎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
