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) | 1,402 (23/12/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,800 | 1,850 | 1,799 | 1,820 | +60 | +3.4 | 3,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,326 | 1,326 | 1,295 | 1,321 | -6 | -0.5 | 2,000 |
| 9/13 | 1,331 | 1,331 | 1,300 | 1,327 | -41 | -3.0 | 1,200 |
| 9/6 | 1,350 | 1,368 | 1,333 | 1,368 | +35 | +2.6 | 4,400 |
| 8/30 | 1,280 | 1,356 | 1,258 | 1,333 | +26 | +2.0 | 8,200 |
| 8/23 | 1,293 | 1,314 | 1,285 | 1,307 | -16 | -1.2 | 1,800 |
| 8/16 | 1,318 | 1,323 | 1,301 | 1,323 | +1 | +0.1 | 1,100 |
| 8/9 | 1,320 | 1,332 | 1,320 | 1,322 | -9 | -0.7 | 1,400 |
| 8/2 | 1,366 | 1,395 | 1,331 | 1,331 | -34 | -2.5 | 1,400 |
| 7/26 | 1,388 | 1,425 | 1,358 | 1,365 | +7 | +0.5 | 6,700 |
| 7/19 | 1,377 | 1,377 | 1,350 | 1,358 | -18 | -1.3 | 1,500 |
| 7/12 | 1,416 | 1,449 | 1,375 | 1,376 | -40 | -2.8 | 15,600 |
| 7/5 | 1,362 | 1,416 | 1,355 | 1,416 | +54 | +4.0 | 8,600 |
| 6/28 | 1,317 | 1,372 | 1,279 | 1,362 | +75 | +5.8 | 2,900 |
| 6/21 | 1,254 | 1,344 | 1,254 | 1,287 | +33 | +2.6 | 2,300 |
| 6/14 | 1,246 | 1,278 | 1,246 | 1,254 | +14 | +1.1 | 1,000 |
| 6/7 | 1,280 | 1,280 | 1,231 | 1,240 | -61 | -4.7 | 1,400 |
| 5/31 | 1,387 | 1,390 | 1,277 | 1,301 | -49 | -3.6 | 3,000 |
| 5/24 | 1,341 | 1,476 | 1,277 | 1,350 | +39 | +3.0 | 9,400 |
| 5/17 | 1,383 | 1,383 | 1,303 | 1,311 | -71 | -5.1 | 3,000 |
| 5/10 | 1,382 | 1,382 | 1,382 | 1,382 | +1 | +0.1 | 300 |
| 4/26 | 1,350 | 1,381 | 1,321 | 1,381 | +40 | +3.0 | 3,000 |
| 4/19 | 1,321 | 1,349 | 1,312 | 1,341 | +21 | +1.6 | 4,700 |
| 4/12 | 1,375 | 1,405 | 1,316 | 1,320 | +5 | +0.4 | 6,600 |
| 4/5 | 1,319 | 1,323 | 1,315 | 1,315 | -3 | -0.2 | 1,200 |
| 3/29 | 1,396 | 1,396 | 1,306 | 1,318 | -77 | -5.5 | 6,600 |
| 3/22 | 1,281 | 1,395 | 1,281 | 1,395 | +85 | +6.5 | 4,000 |
| 3/15 | 1,313 | 1,313 | 1,310 | 1,310 | ー | ー | 300 |
| 3/8 | ー | ー | ー | 1,367 | ー | ー | 0 |
| 3/1 | 1,372 | 1,390 | 1,347 | 1,367 | ー | ー | 5,600 |
▶︎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
