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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,951 (24/04/12) | 1,298 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,951 (24/04/12) | 1,461 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,736 | 1,951 | 1,708 | 1,851 | +102 | +5.8 | 59,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 1,531 | 1,686 | 1,531 | 1,678 | +150 | +9.8 | 9,800 |
| 21/08 | 1,633 | 1,643 | 1,525 | 1,528 | -122 | -7.4 | 16,100 |
| 21/07 | 1,531 | 1,689 | 1,531 | 1,650 | +120 | +7.8 | 33,700 |
| 21/06 | 1,522 | 1,530 | 1,449 | 1,530 | +8 | +0.5 | 16,100 |
| 21/05 | 1,504 | 1,530 | 1,498 | 1,522 | -1 | -0.1 | 5,600 |
| 21/04 | 1,525 | 1,555 | 1,471 | 1,523 | -2 | -0.1 | 6,800 |
| 21/03 | 1,466 | 1,530 | 1,419 | 1,525 | +39 | +2.6 | 9,200 |
| 21/02 | 1,462 | 1,524 | 1,445 | 1,486 | +24 | +1.6 | 9,000 |
| 21/01 | 1,500 | 1,547 | 1,449 | 1,462 | -57 | -3.8 | 18,400 |
| 20/12 | 1,499 | 1,563 | 1,475 | 1,519 | +34 | +2.3 | 32,900 |
| 20/11 | 1,370 | 1,490 | 1,370 | 1,485 | +126 | +9.3 | 19,600 |
| 20/10 | 1,555 | 1,564 | 1,359 | 1,359 | -198 | -12.7 | 52,300 |
| 20/09 | 1,493 | 1,557 | 1,467 | 1,557 | +67 | +4.5 | 28,100 |
| 20/08 | 1,485 | 1,585 | 1,473 | 1,490 | +24 | +1.6 | 48,100 |
| 20/07 | 1,547 | 1,700 | 1,407 | 1,466 | -82 | -5.3 | 161,300 |
| 20/06 | 1,225 | 1,549 | 1,221 | 1,548 | +325 | +26.6 | 63,400 |
| 20/05 | 1,212 | 1,242 | 1,187 | 1,223 | -11 | -0.9 | 40,400 |
| 20/04 | 1,360 | 1,361 | 1,183 | 1,234 | -136 | -9.9 | 68,400 |
| 20/03 | 1,358 | 1,477 | 977 | 1,370 | -18 | -1.3 | 98,100 |
| 20/02 | 1,566 | 1,711 | 1,353 | 1,388 | -223 | -13.8 | 110,600 |
| 20/01 | 1,710 | 2,110 | 1,567 | 1,611 | -99 | -5.8 | 729,900 |
| 19/12 | 1,501 | 1,721 | 1,487 | 1,710 | +169 | +11.0 | 42,200 |
| 19/11 | 1,510 | 1,725 | 1,492 | 1,541 | +31 | +2.1 | 75,600 |
| 19/10 | 1,396 | 1,515 | 1,377 | 1,510 | +114 | +8.2 | 42,400 |
| 19/09 | 1,350 | 1,397 | 1,295 | 1,396 | +63 | +4.7 | 9,100 |
| 19/08 | 1,334 | 1,360 | 1,258 | 1,333 | 0 | 0.0 | 13,100 |
| 19/07 | 1,362 | 1,449 | 1,333 | 1,333 | -29 | -2.1 | 33,200 |
| 19/06 | 1,280 | 1,372 | 1,231 | 1,362 | +61 | +4.7 | 7,600 |
| 19/05 | 1,382 | 1,476 | 1,277 | 1,301 | -80 | -5.8 | 15,700 |
| 19/04 | 1,319 | 1,405 | 1,312 | 1,381 | +63 | +4.8 | 15,500 |
▶︎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