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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,775 | 1,816 | 1,730 | 1,760 | -22 | -1.2 | 16,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/03 | 1,313 | 1,396 | 1,281 | 1,318 | -49 | -3.6 | 10,900 |
| 19/02 | 1,310 | 1,390 | 1,204 | 1,367 | -3 | -0.2 | 15,600 |
| 19/01 | 1,415 | 1,427 | 1,370 | 1,370 | -47 | -3.3 | 11,300 |
| 18/12 | 1,403 | 1,425 | 1,280 | 1,417 | -1 | -0.1 | 16,700 |
| 18/11 | 1,399 | 1,430 | 1,350 | 1,418 | +8 | +0.6 | 21,600 |
| 18/10 | 1,427 | 1,450 | 1,326 | 1,410 | -5 | -0.4 | 54,900 |
| 18/09 | 1,395 | 1,424 | 1,355 | 1,415 | +39 | +2.8 | 33,800 |
| 18/08 | 1,350 | 1,407 | 1,345 | 1,376 | +26 | +1.9 | 125,200 |
| 18/07 | 1,408 | 1,439 | 1,301 | 1,350 | -71 | -5.0 | 100,800 |
| 18/06 | 1,437 | 1,465 | 1,416 | 1,421 | -18 | -1.3 | 54,800 |
| 18/05 | 1,375 | 1,445 | 1,375 | 1,439 | +64 | +4.7 | 89,100 |
| 18/04 | 1,354 | 1,386 | 1,286 | 1,375 | -9 | -0.7 | 56,800 |
| 18/03 | 1,413 | 1,443 | 1,193 | 1,384 | -59 | -4.1 | 165,100 |
| 18/02 | 1,551 | 1,559 | 1,365 | 1,443 | -108 | -7.0 | 258,700 |
| 18/01 | 1,450 | 1,611 | 1,430 | 1,551 | +101 | +7.0 | 172,700 |
| 17/12 | 1,395 | 1,464 | 1,343 | 1,450 | +80 | +5.8 | 63,700 |
| 17/11 | 1,325 | 1,434 | 1,299 | 1,370 | +45 | +3.4 | 72,400 |
| 17/10 | 1,310 | 1,388 | 1,275 | 1,325 | +5 | +0.4 | 137,900 |
| 17/09 | 1,299 | 1,320 | 1,172 | 1,320 | +17 | +1.3 | 117,100 |
| 17/08 | 1,351 | 1,408 | 1,274 | 1,303 | -50 | -3.7 | 160,700 |
| 17/07 | 1,100 | 1,585 | 1,061 | 1,353 | +248 | +22.4 | 845,500 |
| 17/06 | 1,090 | 1,150 | 1,052 | 1,105 | +14 | +1.3 | 60,400 |
| 17/05 | 989 | 1,110 | 989 | 1,091 | +105 | +10.7 | 37,900 |
▶︎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
