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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,730 | 1,772 | 1,730 | 1,760 | +30 | +1.7 | 7,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,816 | 1,816 | 1,730 | 1,730 | -15 | -0.9 | 3,300 |
| 11/8 | 1,775 | 1,775 | 1,745 | 1,745 | -30 | -1.7 | 3,700 |
| 11/1 | 1,777 | 1,788 | 1,737 | 1,775 | +14 | +0.8 | 5,200 |
| 10/25 | 1,697 | 1,761 | 1,685 | 1,761 | +60 | +3.5 | 9,500 |
| 10/18 | 1,776 | 1,776 | 1,688 | 1,701 | -59 | -3.4 | 12,800 |
| 10/11 | 1,737 | 1,776 | 1,705 | 1,760 | +40 | +2.3 | 11,100 |
| 10/4 | 1,714 | 1,745 | 1,704 | 1,720 | -34 | -1.9 | 5,800 |
| 9/27 | 1,695 | 1,754 | 1,695 | 1,754 | +67 | +4.0 | 11,200 |
| 9/20 | 1,687 | 1,688 | 1,663 | 1,687 | 0 | 0.0 | 1,700 |
| 9/13 | 1,640 | 1,694 | 1,639 | 1,687 | +38 | +2.3 | 4,200 |
| 9/6 | 1,704 | 1,704 | 1,638 | 1,649 | -60 | -3.5 | 16,400 |
| 8/30 | 1,774 | 1,779 | 1,660 | 1,709 | -67 | -3.8 | 16,600 |
| 8/23 | 1,779 | 1,785 | 1,755 | 1,776 | -4 | -0.2 | 8,100 |
| 8/16 | 1,684 | 1,780 | 1,684 | 1,780 | +99 | +5.9 | 4,900 |
| 8/9 | 1,651 | 1,733 | 1,597 | 1,681 | -108 | -6.0 | 21,800 |
| 8/2 | 1,906 | 1,948 | 1,789 | 1,789 | -116 | -6.1 | 12,600 |
| 7/26 | 1,944 | 1,946 | 1,883 | 1,905 | -6 | -0.3 | 9,000 |
| 7/19 | 1,889 | 1,950 | 1,889 | 1,911 | +22 | +1.2 | 6,500 |
| 7/12 | 1,985 | 1,989 | 1,849 | 1,889 | -45 | -2.3 | 37,700 |
| 7/5 | 1,822 | 1,934 | 1,822 | 1,934 | +111 | +6.1 | 15,300 |
| 6/28 | 1,853 | 1,853 | 1,769 | 1,823 | -13 | -0.7 | 5,800 |
| 6/21 | 1,842 | 1,852 | 1,807 | 1,836 | +6 | +0.3 | 2,900 |
| 6/14 | 1,802 | 1,848 | 1,775 | 1,830 | +19 | +1.1 | 5,400 |
| 6/7 | 1,886 | 1,886 | 1,811 | 1,811 | -51 | -2.7 | 3,300 |
| 5/31 | 1,844 | 1,899 | 1,842 | 1,862 | +18 | +1.0 | 7,100 |
| 5/24 | 1,832 | 1,883 | 1,823 | 1,844 | -2 | -0.1 | 6,000 |
| 5/17 | 1,847 | 1,885 | 1,844 | 1,846 | 0 | 0.0 | 7,100 |
| 5/10 | 1,834 | 1,881 | 1,810 | 1,846 | +12 | +0.7 | 8,200 |
| 5/2 | 1,834 | 1,865 | 1,831 | 1,834 | 0 | 0.0 | 1,700 |
| 4/26 | 1,860 | 1,865 | 1,824 | 1,834 | +14 | +0.8 | 6,600 |
▶︎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
