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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 1,560 | 1,560 | 1,477 | 1,483 | -44 | -2.9 | 11,800 |
| 1/15 | 1,536 | 1,559 | 1,520 | 1,527 | -16 | -1.0 | 2,900 |
| 1/12 | 1,560 | 1,564 | 1,537 | 1,543 | -17 | -1.1 | 5,200 |
| 1/11 | 1,550 | 1,561 | 1,546 | 1,560 | +20 | +1.3 | 2,300 |
| 1/10 | 1,554 | 1,558 | 1,526 | 1,540 | -14 | -0.9 | 2,400 |
| 1/9 | 1,562 | 1,570 | 1,519 | 1,554 | -7 | -0.5 | 9,900 |
| 1/5 | 1,498 | 1,573 | 1,496 | 1,561 | +86 | +5.8 | 6,700 |
| 1/4 | 1,474 | 1,475 | 1,461 | 1,475 | +5 | +0.3 | 2,600 |
| 12/29 | 1,480 | 1,480 | 1,465 | 1,470 | -10 | -0.7 | 700 |
| 12/28 | 1,480 | 1,480 | 1,452 | 1,480 | +3 | +0.2 | 400 |
| 12/27 | 1,445 | 1,477 | 1,445 | 1,477 | +30 | +2.1 | 1,700 |
| 12/26 | 1,493 | 1,493 | 1,447 | 1,447 | +14 | +1.0 | 3,500 |
| 12/25 | 1,457 | 1,457 | 1,427 | 1,433 | -24 | -1.7 | 2,300 |
| 12/22 | 1,456 | 1,461 | 1,455 | 1,457 | +21 | +1.5 | 1,900 |
| 12/21 | 1,445 | 1,445 | 1,436 | 1,436 | -11 | -0.8 | 1,800 |
| 12/20 | 1,442 | 1,449 | 1,439 | 1,447 | +5 | +0.4 | 2,400 |
| 12/19 | 1,442 | 1,442 | 1,442 | 1,442 | +30 | +2.1 | 800 |
| 12/18 | 1,402 | 1,432 | 1,402 | 1,412 | -8 | -0.6 | 1,400 |
| 12/15 | 1,407 | 1,420 | 1,405 | 1,420 | -24 | -1.7 | 1,700 |
| 12/14 | 1,430 | 1,444 | 1,430 | 1,444 | +14 | +1.0 | 300 |
| 12/13 | 1,430 | 1,430 | 1,430 | 1,430 | 0 | 0.0 | 100 |
| 12/12 | 1,448 | 1,448 | 1,430 | 1,430 | +9 | +0.6 | 600 |
| 12/11 | 1,438 | 1,438 | 1,421 | 1,421 | ー | ー | 800 |
| 12/8 | ー | ー | ー | 1,446 | ー | ー | 0 |
| 12/7 | 1,449 | 1,449 | 1,444 | 1,446 | +12 | +0.8 | 500 |
| 12/6 | 1,434 | 1,434 | 1,434 | 1,434 | +18 | +1.3 | 100 |
| 12/5 | 1,413 | 1,430 | 1,413 | 1,416 | +3 | +0.2 | 600 |
| 12/4 | 1,456 | 1,456 | 1,410 | 1,413 | -33 | -2.3 | 2,600 |
| 12/1 | 1,444 | 1,446 | 1,434 | 1,446 | +5 | +0.4 | 1,400 |
| 11/30 | 1,439 | 1,441 | 1,435 | 1,441 | +24 | +1.7 | 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
