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 | 1,865 | +45 | +2.5 | 6,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,380 | 1,380 | 1,340 | 1,360 | -18 | -1.3 | 9,000 |
| 9/15 | 1,363 | 1,386 | 1,359 | 1,378 | +20 | +1.5 | 5,200 |
| 9/8 | 1,362 | 1,362 | 1,320 | 1,358 | +9 | +0.7 | 6,600 |
| 9/1 | 1,441 | 1,518 | 1,340 | 1,349 | -91 | -6.3 | 31,400 |
| 8/25 | 1,422 | 1,447 | 1,420 | 1,440 | +18 | +1.3 | 8,400 |
| 8/18 | 1,442 | 1,448 | 1,420 | 1,422 | -11 | -0.8 | 5,200 |
| 8/10 | 1,419 | 1,450 | 1,380 | 1,433 | +6 | +0.4 | 4,900 |
| 8/4 | 1,430 | 1,447 | 1,415 | 1,427 | +15 | +1.1 | 5,600 |
| 7/28 | 1,438 | 1,467 | 1,407 | 1,412 | +14 | +1.0 | 10,200 |
| 7/21 | 1,382 | 1,420 | 1,382 | 1,398 | +18 | +1.3 | 6,500 |
| 7/14 | 1,376 | 1,393 | 1,375 | 1,380 | +7 | +0.5 | 2,200 |
| 7/7 | 1,389 | 1,415 | 1,365 | 1,373 | -16 | -1.2 | 15,900 |
| 6/30 | 1,345 | 1,411 | 1,341 | 1,389 | +44 | +3.3 | 5,000 |
| 6/23 | 1,320 | 1,345 | 1,315 | 1,345 | +26 | +2.0 | 5,200 |
| 6/16 | 1,298 | 1,330 | 1,298 | 1,319 | +19 | +1.5 | 8,000 |
| 6/9 | 1,308 | 1,322 | 1,300 | 1,300 | -2 | -0.2 | 6,600 |
| 6/2 | 1,306 | 1,315 | 1,299 | 1,302 | -4 | -0.3 | 5,600 |
| 5/26 | 1,318 | 1,320 | 1,306 | 1,306 | -12 | -0.9 | 6,200 |
| 5/19 | 1,333 | 1,340 | 1,302 | 1,318 | -18 | -1.4 | 11,100 |
| 5/12 | 1,358 | 1,368 | 1,336 | 1,336 | -15 | -1.1 | 4,700 |
| 5/2 | 1,350 | 1,351 | 1,341 | 1,351 | +1 | +0.1 | 800 |
| 4/28 | 1,406 | 1,406 | 1,340 | 1,350 | -38 | -2.7 | 3,200 |
| 4/21 | 1,370 | 1,406 | 1,352 | 1,388 | +33 | +2.4 | 1,400 |
| 4/14 | 1,364 | 1,370 | 1,355 | 1,355 | -10 | -0.7 | 2,200 |
| 4/7 | 1,360 | 1,390 | 1,347 | 1,365 | -5 | -0.4 | 3,600 |
| 3/31 | 1,370 | 1,370 | 1,370 | 1,370 | 0 | 0.0 | 600 |
| 3/24 | 1,381 | 1,381 | 1,364 | 1,370 | +19 | +1.4 | 1,400 |
| 3/17 | 1,354 | 1,358 | 1,351 | 1,351 | -3 | -0.2 | 900 |
| 3/10 | 1,331 | 1,372 | 1,325 | 1,354 | +24 | +1.8 | 2,400 |
| 3/3 | 1,407 | 1,407 | 1,328 | 1,330 | -75 | -5.3 | 3,300 |
▶︎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