!決算発表予定日 2024/04/05
1997東証S信用
業種 建設業
暁飯島工業 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 |
---|---|
1,748 (24/03/27) | 1,298 (23/06/12) |
昨年来高値 | 昨年来安値 |
---|---|
1,748 (24/03/27) | 1,298 (23/06/12) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6 | 500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 1,748 | 1,748 | 1,729 | 1,740 | +20 | +1.2 | 1,700 |
3/26 | 1,676 | 1,735 | 1,676 | 1,720 | +59 | +3.6 | 2,900 |
3/25 | 1,648 | 1,675 | 1,648 | 1,661 | -16 | -1.0 | 1,500 |
3/22 | 1,671 | 1,677 | 1,667 | 1,677 | +10 | +0.6 | 1,900 |
3/21 | 1,680 | 1,680 | 1,635 | 1,667 | -13 | -0.8 | 3,200 |
3/19 | 1,643 | 1,680 | 1,643 | 1,680 | +40 | +2.4 | 700 |
3/18 | 1,629 | 1,650 | 1,620 | 1,640 | -42 | -2.5 | 2,600 |
3/15 | 1,652 | 1,682 | 1,652 | 1,682 | +25 | +1.5 | 200 |
3/14 | 1,677 | 1,687 | 1,642 | 1,657 | -9 | -0.5 | 3,400 |
3/13 | 1,643 | 1,666 | 1,615 | 1,666 | +65 | +4.1 | 2,000 |
3/12 | 1,591 | 1,610 | 1,591 | 1,601 | +11 | +0.7 | 1,300 |
3/11 | 1,578 | 1,590 | 1,578 | 1,590 | +4 | +0.3 | 1,200 |
3/8 | 1,572 | 1,586 | 1,572 | 1,586 | +36 | +2.3 | 500 |
3/7 | 1,564 | 1,564 | 1,550 | 1,550 | +2 | +0.1 | 600 |
3/6 | 1,538 | 1,552 | 1,538 | 1,548 | -12 | -0.8 | 1,500 |
3/5 | 1,560 | 1,561 | 1,555 | 1,560 | +9 | +0.6 | 700 |
3/4 | 1,563 | 1,563 | 1,540 | 1,551 | -12 | -0.8 | 1,600 |
3/1 | 1,536 | 1,563 | 1,536 | 1,563 | +48 | +3.2 | 8,400 |
2/29 | 1,530 | 1,530 | 1,505 | 1,515 | -15 | -1.0 | 8,200 |
2/28 | 1,540 | 1,540 | 1,529 | 1,530 | -11 | -0.7 | 1,200 |
2/27 | 1,557 | 1,558 | 1,530 | 1,541 | -9 | -0.6 | 1,700 |
2/26 | 1,536 | 1,550 | 1,536 | 1,550 | +15 | +1.0 | 2,100 |
2/22 | 1,534 | 1,536 | 1,530 | 1,535 | +1 | +0.1 | 1,700 |
2/21 | 1,521 | 1,535 | 1,521 | 1,534 | +14 | +0.9 | 4,300 |
2/20 | 1,558 | 1,558 | 1,520 | 1,520 | +5 | +0.3 | 2,400 |
2/19 | 1,515 | 1,515 | 1,515 | 1,515 | 0 | 0.0 | 900 |
2/16 | 1,495 | 1,515 | 1,494 | 1,515 | +18 | +1.2 | 1,600 |
2/15 | 1,506 | 1,508 | 1,497 | 1,497 | -10 | -0.7 | 3,200 |
2/14 | 1,525 | 1,525 | 1,500 | 1,507 | -21 | -1.4 | 6,100 |
2/13 | 1,544 | 1,544 | 1,527 | 1,528 | -26 | -1.7 | 1,200 |
▶︎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