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 |
|---|---|
| 1,989 (24/07/08) | 1,396 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,989 (24/07/08) | 1,461 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,746 | 1,760 | 1,743 | 1,760 | +19 | +1.1 | 1,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,761 | 1,776 | 1,755 | 1,776 | +15 | +0.9 | 2,200 |
| 8/22 | 1,770 | 1,781 | 1,760 | 1,761 | -24 | -1.3 | 2,900 |
| 8/21 | 1,770 | 1,785 | 1,755 | 1,785 | +15 | +0.9 | 1,300 |
| 8/20 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6 | 400 |
| 8/19 | 1,779 | 1,780 | 1,778 | 1,780 | 0 | 0.0 | 1,300 |
| 8/16 | 1,767 | 1,780 | 1,752 | 1,780 | +24 | +1.4 | 1,400 |
| 8/15 | 1,759 | 1,767 | 1,755 | 1,756 | -19 | -1.1 | 1,000 |
| 8/14 | 1,729 | 1,775 | 1,727 | 1,775 | +49 | +2.8 | 1,000 |
| 8/13 | 1,684 | 1,736 | 1,684 | 1,726 | +45 | +2.7 | 1,500 |
| 8/9 | 1,656 | 1,681 | 1,645 | 1,681 | +36 | +2.2 | 2,000 |
| 8/8 | 1,597 | 1,650 | 1,597 | 1,645 | +20 | +1.2 | 1,700 |
| 8/7 | 1,733 | 1,733 | 1,625 | 1,625 | -68 | -4.0 | 6,000 |
| 8/6 | 1,604 | 1,695 | 1,602 | 1,693 | +91 | +5.7 | 2,400 |
| 8/5 | 1,651 | 1,652 | 1,601 | 1,602 | -187 | -10.5 | 9,700 |
| 8/2 | 1,862 | 1,863 | 1,789 | 1,789 | -131 | -6.8 | 5,100 |
| 8/1 | 1,913 | 1,920 | 1,880 | 1,920 | -20 | -1.0 | 3,400 |
| 7/31 | 1,940 | 1,941 | 1,939 | 1,940 | 0 | 0.0 | 500 |
| 7/30 | 1,906 | 1,948 | 1,906 | 1,940 | +34 | +1.8 | 3,500 |
| 7/29 | 1,906 | 1,906 | 1,906 | 1,906 | +1 | +0.1 | 100 |
| 7/26 | 1,902 | 1,905 | 1,883 | 1,905 | +2 | +0.1 | 1,300 |
| 7/25 | 1,915 | 1,915 | 1,890 | 1,903 | -43 | -2.2 | 3,400 |
| 7/24 | 1,946 | 1,946 | 1,930 | 1,946 | +2 | +0.1 | 1,100 |
| 7/23 | 1,943 | 1,945 | 1,930 | 1,944 | +4 | +0.2 | 1,300 |
| 7/22 | 1,944 | 1,944 | 1,935 | 1,940 | +29 | +1.5 | 1,900 |
| 7/19 | 1,925 | 1,925 | 1,911 | 1,911 | -9 | -0.5 | 700 |
| 7/18 | 1,914 | 1,950 | 1,914 | 1,920 | 0 | 0.0 | 1,800 |
| 7/17 | 1,900 | 1,920 | 1,900 | 1,920 | +20 | +1.1 | 1,700 |
| 7/16 | 1,889 | 1,900 | 1,889 | 1,900 | +11 | +0.6 | 2,300 |
| 7/12 | 1,883 | 1,900 | 1,880 | 1,889 | +9 | +0.5 | 3,300 |
| 7/11 | 1,887 | 1,887 | 1,873 | 1,880 | -3 | -0.2 | 1,600 |
▶︎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
