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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,951 | 1,951 | 1,902 | 1,930 | -20 | -1.0 | 1,900 |
| 4/11 | 1,880 | 1,950 | 1,879 | 1,950 | +71 | +3.8 | 3,600 |
| 4/10 | 1,879 | 1,882 | 1,843 | 1,879 | -8 | -0.4 | 3,700 |
| 4/9 | 1,907 | 1,909 | 1,832 | 1,887 | +18 | +1.0 | 6,600 |
| 4/8 | 1,839 | 1,869 | 1,819 | 1,869 | +95 | +5.4 | 19,200 |
| 4/5 | 1,728 | 1,800 | 1,720 | 1,774 | +37 | +2.1 | 9,400 |
| 4/4 | 1,739 | 1,739 | 1,730 | 1,737 | +17 | +1.0 | 1,500 |
| 4/3 | 1,739 | 1,739 | 1,708 | 1,720 | -23 | -1.3 | 700 |
| 4/2 | 1,745 | 1,745 | 1,725 | 1,743 | +18 | +1.0 | 1,300 |
| 4/1 | 1,736 | 1,749 | 1,725 | 1,725 | -24 | -1.4 | 2,600 |
| 3/29 | 1,731 | 1,749 | 1,731 | 1,749 | -1 | -0.1 | 200 |
| 3/28 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6 | 500 |
| 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 |
▶︎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
