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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,860 | 1,865 | 1,824 | 1,834 | +14 | +0.8 | 7,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,918 | 1,927 | 1,819 | 1,820 | -110 | -5.7 | 9,800 |
| 4/12 | 1,839 | 1,951 | 1,819 | 1,930 | +156 | +8.8 | 35,000 |
| 4/5 | 1,736 | 1,800 | 1,708 | 1,774 | +25 | +1.4 | 15,500 |
| 3/29 | 1,648 | 1,750 | 1,648 | 1,749 | +72 | +4.3 | 6,800 |
| 3/22 | 1,629 | 1,680 | 1,620 | 1,677 | -5 | -0.3 | 8,400 |
| 3/15 | 1,578 | 1,687 | 1,578 | 1,682 | +96 | +6.1 | 8,100 |
| 3/8 | 1,563 | 1,586 | 1,538 | 1,586 | +23 | +1.5 | 4,900 |
| 3/1 | 1,536 | 1,563 | 1,505 | 1,563 | +28 | +1.8 | 21,600 |
| 2/22 | 1,515 | 1,558 | 1,515 | 1,535 | +20 | +1.3 | 9,300 |
| 2/16 | 1,544 | 1,544 | 1,494 | 1,515 | -39 | -2.5 | 12,100 |
| 2/9 | 1,590 | 1,590 | 1,543 | 1,554 | -36 | -2.3 | 10,700 |
| 2/2 | 1,586 | 1,629 | 1,550 | 1,590 | +4 | +0.3 | 9,900 |
| 1/26 | 1,546 | 1,586 | 1,513 | 1,586 | +63 | +4.1 | 7,700 |
| 1/19 | 1,536 | 1,560 | 1,477 | 1,523 | -20 | -1.3 | 22,800 |
| 1/12 | 1,562 | 1,570 | 1,519 | 1,543 | -18 | -1.2 | 19,800 |
| 1/5 | 1,474 | 1,573 | 1,461 | 1,561 | +91 | +6.2 | 9,300 |
| 12/29 | 1,457 | 1,493 | 1,427 | 1,470 | +13 | +0.9 | 8,600 |
| 12/22 | 1,402 | 1,461 | 1,402 | 1,457 | +37 | +2.6 | 8,300 |
| 12/15 | 1,438 | 1,448 | 1,405 | 1,420 | -26 | -1.8 | 3,500 |
| 12/8 | 1,456 | 1,456 | 1,410 | 1,446 | 0 | 0.0 | 3,800 |
| 12/1 | 1,425 | 1,446 | 1,410 | 1,446 | +35 | +2.5 | 7,000 |
| 11/24 | 1,418 | 1,418 | 1,392 | 1,411 | +3 | +0.2 | 6,300 |
| 11/17 | 1,404 | 1,410 | 1,399 | 1,408 | +21 | +1.5 | 3,300 |
| 11/10 | 1,408 | 1,420 | 1,387 | 1,387 | -22 | -1.6 | 4,100 |
| 11/2 | 1,402 | 1,409 | 1,386 | 1,409 | +26 | +1.9 | 1,000 |
| 10/27 | 1,423 | 1,424 | 1,383 | 1,383 | -24 | -1.7 | 7,200 |
| 10/20 | 1,416 | 1,421 | 1,405 | 1,407 | -14 | -1.0 | 2,900 |
| 10/13 | 1,361 | 1,434 | 1,325 | 1,421 | +62 | +4.6 | 5,200 |
| 10/6 | 1,400 | 1,423 | 1,327 | 1,359 | -49 | -3.5 | 9,000 |
| 9/29 | 1,360 | 1,419 | 1,341 | 1,408 | +48 | +3.5 | 10,900 |
▶︎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