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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,898 | 1,898 | 1,866 | 1,889 | -10 | -0.5 | 500 |
| 5/28 | 1,850 | 1,899 | 1,850 | 1,899 | +49 | +2.7 | 2,200 |
| 5/27 | 1,844 | 1,850 | 1,844 | 1,850 | +6 | +0.3 | 2,200 |
| 5/24 | 1,823 | 1,844 | 1,823 | 1,844 | +21 | +1.2 | 1,600 |
| 5/23 | 1,823 | 1,823 | 1,823 | 1,823 | -5 | -0.3 | 300 |
| 5/22 | 1,847 | 1,847 | 1,828 | 1,828 | -4 | -0.2 | 900 |
| 5/21 | 1,853 | 1,853 | 1,832 | 1,832 | -11 | -0.6 | 700 |
| 5/20 | 1,832 | 1,883 | 1,828 | 1,843 | -3 | -0.2 | 2,500 |
| 5/17 | 1,851 | 1,851 | 1,844 | 1,846 | -4 | -0.2 | 2,500 |
| 5/16 | 1,855 | 1,877 | 1,850 | 1,850 | -14 | -0.8 | 2,100 |
| 5/15 | 1,853 | 1,874 | 1,853 | 1,864 | -13 | -0.7 | 500 |
| 5/14 | 1,880 | 1,880 | 1,863 | 1,877 | -8 | -0.4 | 1,800 |
| 5/13 | 1,847 | 1,885 | 1,847 | 1,885 | +39 | +2.1 | 200 |
| 5/10 | 1,881 | 1,881 | 1,841 | 1,846 | -26 | -1.4 | 400 |
| 5/9 | 1,842 | 1,874 | 1,832 | 1,872 | +12 | +0.7 | 2,900 |
| 5/8 | 1,860 | 1,860 | 1,860 | 1,860 | 0 | 0.0 | 1,800 |
| 5/7 | 1,834 | 1,860 | 1,810 | 1,860 | +26 | +1.4 | 3,100 |
| 5/2 | 1,832 | 1,861 | 1,831 | 1,834 | -29 | -1.6 | 900 |
| 5/1 | 1,852 | 1,865 | 1,852 | 1,863 | -1 | -0.1 | 400 |
| 4/30 | 1,834 | 1,864 | 1,834 | 1,864 | +30 | +1.6 | 400 |
| 4/26 | 1,865 | 1,865 | 1,834 | 1,834 | -11 | -0.6 | 400 |
| 4/25 | 1,862 | 1,862 | 1,845 | 1,845 | -18 | -1.0 | 600 |
| 4/24 | 1,836 | 1,863 | 1,836 | 1,863 | +27 | +1.5 | 800 |
| 4/23 | 1,864 | 1,864 | 1,824 | 1,836 | -24 | -1.3 | 3,600 |
| 4/22 | 1,860 | 1,865 | 1,840 | 1,860 | +40 | +2.2 | 1,200 |
| 4/19 | 1,885 | 1,885 | 1,820 | 1,820 | -25 | -1.4 | 1,000 |
| 4/18 | 1,821 | 1,845 | 1,819 | 1,845 | +24 | +1.3 | 2,300 |
| 4/17 | 1,824 | 1,849 | 1,821 | 1,821 | -30 | -1.6 | 1,300 |
| 4/16 | 1,921 | 1,921 | 1,826 | 1,851 | -76 | -3.9 | 3,700 |
| 4/15 | 1,918 | 1,927 | 1,903 | 1,927 | -3 | -0.2 | 1,500 |
▶︎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
