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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,160 | 1,179 | 1,115 | 1,137 | -18 | -1.6 | 5,600 |
| 10/29 | 1,140 | 1,160 | 1,129 | 1,155 | +15 | +1.3 | 6,400 |
| 10/22 | 1,107 | 1,145 | 1,101 | 1,140 | +9 | +0.8 | 5,700 |
| 10/15 | 1,064 | 1,158 | 1,064 | 1,131 | +71 | +6.7 | 16,600 |
| 10/8 | 1,030 | 1,060 | 1,002 | 1,060 | +30 | +2.9 | 3,800 |
| 10/1 | 1,040 | 1,040 | 982 | 1,030 | 0 | 0.0 | 3,200 |
| 9/24 | 1,019 | 1,040 | 1,003 | 1,030 | +30 | +3.0 | 8,400 |
| 9/17 | 991 | 1,000 | 984 | 1,000 | +9 | +0.9 | 5,800 |
| 9/10 | 998 | 1,000 | 984 | 991 | +6 | +0.6 | 7,500 |
| 9/3 | 993 | 994 | 982 | 985 | +5 | +0.5 | 1,700 |
| 8/27 | 989 | 989 | 974 | 980 | -9 | -0.9 | 7,500 |
| 8/20 | 987 | 990 | 970 | 989 | +6 | +0.6 | 5,800 |
| 8/13 | 942 | 1,000 | 941 | 983 | +42 | +4.5 | 23,900 |
| 8/6 | 956 | 962 | 921 | 941 | -12 | -1.3 | 7,100 |
| 7/30 | 976 | 992 | 923 | 953 | -23 | -2.4 | 14,400 |
| 7/21 | 957 | 976 | 926 | 976 | +26 | +2.7 | 3,700 |
| 7/16 | 984 | 984 | 940 | 950 | -34 | -3.5 | 4,500 |
| 7/9 | 950 | 984 | 941 | 984 | +41 | +4.4 | 3,300 |
| 7/2 | 968 | 970 | 943 | 943 | -25 | -2.6 | 3,700 |
| 6/25 | 971 | 989 | 953 | 968 | -3 | -0.3 | 3,300 |
| 6/18 | 1,000 | 1,000 | 970 | 971 | -28 | -2.8 | 9,500 |
| 6/11 | 990 | 999 | 988 | 999 | +13 | +1.3 | 1,500 |
| 6/4 | 990 | 999 | 985 | 986 | -7 | -0.7 | 1,100 |
| 5/28 | 968 | 1,000 | 966 | 993 | +34 | +3.6 | 3,000 |
| 5/21 | 950 | 980 | 940 | 959 | +19 | +2.0 | 6,500 |
| 5/14 | 1,050 | 1,075 | 878 | 940 | -100 | -9.6 | 43,400 |
| 5/7 | 1,035 | 1,050 | 1,027 | 1,040 | +11 | +1.1 | 3,200 |
| 4/30 | 1,056 | 1,088 | 1,028 | 1,029 | -29 | -2.7 | 4,300 |
| 4/23 | 1,115 | 1,116 | 1,054 | 1,058 | -47 | -4.3 | 20,000 |
| 4/16 | 1,120 | 1,120 | 1,090 | 1,105 | -9 | -0.8 | 10,200 |
▶︎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
