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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/9 | 1,560 | 1,560 | 1,543 | 1,554 | -6 | -0.4 | 2,700 |
| 2/8 | 1,560 | 1,560 | 1,557 | 1,560 | +1 | +0.1 | 2,600 |
| 2/7 | 1,565 | 1,565 | 1,559 | 1,559 | -10 | -0.6 | 2,300 |
| 2/6 | 1,590 | 1,590 | 1,559 | 1,569 | -21 | -1.3 | 2,400 |
| 2/5 | 1,590 | 1,590 | 1,589 | 1,590 | 0 | 0.0 | 700 |
| 2/2 | 1,588 | 1,590 | 1,586 | 1,590 | +1 | +0.1 | 1,200 |
| 2/1 | 1,595 | 1,629 | 1,561 | 1,589 | -6 | -0.4 | 4,800 |
| 1/31 | 1,600 | 1,600 | 1,585 | 1,595 | +5 | +0.3 | 1,100 |
| 1/30 | 1,582 | 1,590 | 1,558 | 1,590 | 0 | 0.0 | 1,000 |
| 1/29 | 1,586 | 1,590 | 1,550 | 1,590 | +4 | +0.3 | 1,800 |
| 1/26 | 1,570 | 1,586 | 1,570 | 1,586 | +16 | +1.0 | 600 |
| 1/25 | 1,561 | 1,570 | 1,549 | 1,570 | +10 | +0.6 | 1,800 |
| 1/24 | 1,562 | 1,562 | 1,530 | 1,560 | +24 | +1.6 | 1,600 |
| 1/23 | 1,550 | 1,555 | 1,536 | 1,536 | -10 | -0.7 | 1,200 |
| 1/22 | 1,546 | 1,546 | 1,513 | 1,546 | +23 | +1.5 | 2,500 |
| 1/19 | 1,504 | 1,529 | 1,502 | 1,523 | +19 | +1.3 | 1,500 |
| 1/18 | 1,500 | 1,516 | 1,477 | 1,504 | +4 | +0.3 | 3,800 |
| 1/17 | 1,486 | 1,511 | 1,486 | 1,500 | +17 | +1.2 | 2,800 |
▶︎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
