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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,832 | 1,861 | 1,831 | 1,834 | -29 | -1.6 | 900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 1,357 | 1,406 | 1,357 | 1,405 | +48 | +3.5 | 2,100 |
| 2/17 | 1,350 | 1,361 | 1,350 | 1,357 | +7 | +0.5 | 1,100 |
| 2/10 | 1,335 | 1,350 | 1,335 | 1,350 | +15 | +1.1 | 500 |
| 2/3 | 1,327 | 1,338 | 1,327 | 1,335 | +8 | +0.6 | 1,800 |
| 1/27 | 1,407 | 1,407 | 1,323 | 1,327 | -57 | -4.1 | 2,900 |
| 1/20 | 1,397 | 1,400 | 1,312 | 1,384 | +73 | +5.6 | 2,700 |
| 1/13 | 1,388 | 1,411 | 1,301 | 1,311 | -77 | -5.6 | 2,000 |
| 1/6 | 1,406 | 1,418 | 1,388 | 1,388 | -48 | -3.3 | 1,200 |
| 12/30 | 1,431 | 1,455 | 1,409 | 1,436 | +35 | +2.5 | 14,800 |
| 12/23 | 1,408 | 1,409 | 1,379 | 1,401 | -9 | -0.6 | 7,200 |
| 12/16 | 1,383 | 1,417 | 1,383 | 1,410 | +23 | +1.7 | 1,200 |
| 12/9 | 1,388 | 1,400 | 1,387 | 1,387 | -12 | -0.9 | 900 |
| 12/2 | 1,401 | 1,417 | 1,395 | 1,399 | -11 | -0.8 | 3,100 |
| 11/25 | 1,416 | 1,435 | 1,389 | 1,410 | +20 | +1.4 | 6,100 |
| 11/18 | 1,373 | 1,434 | 1,360 | 1,390 | +17 | +1.2 | 6,200 |
| 11/11 | 1,357 | 1,377 | 1,357 | 1,373 | +16 | +1.2 | 700 |
| 11/4 | 1,362 | 1,382 | 1,357 | 1,357 | -4 | -0.3 | 700 |
| 10/28 | 1,405 | 1,406 | 1,355 | 1,361 | -26 | -1.9 | 6,700 |
| 10/21 | 1,361 | 1,404 | 1,358 | 1,387 | +16 | +1.2 | 5,700 |
| 10/14 | 1,345 | 1,371 | 1,335 | 1,371 | +26 | +1.9 | 3,600 |
| 10/7 | 1,330 | 1,347 | 1,324 | 1,345 | +16 | +1.2 | 4,300 |
| 9/30 | 1,330 | 1,358 | 1,328 | 1,329 | -1 | -0.1 | 4,400 |
| 9/22 | 1,324 | 1,330 | 1,324 | 1,330 | +6 | +0.5 | 2,100 |
| 9/16 | 1,324 | 1,335 | 1,321 | 1,324 | -8 | -0.6 | 2,400 |
| 9/9 | 1,332 | 1,334 | 1,319 | 1,332 | -1 | -0.1 | 12,000 |
| 9/2 | 1,374 | 1,383 | 1,320 | 1,333 | -56 | -4.0 | 18,200 |
| 8/26 | 1,350 | 1,392 | 1,349 | 1,389 | +39 | +2.9 | 33,700 |
| 8/19 | 1,345 | 1,350 | 1,329 | 1,350 | +6 | +0.5 | 17,600 |
▶︎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