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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,332 | 1,345 | 1,322 | 1,344 | +32 | +2.4 | 8,600 |
| 7/22 | 1,319 | 1,335 | 1,312 | 1,312 | -3 | -0.2 | 8,700 |
| 7/15 | 1,317 | 1,337 | 1,285 | 1,315 | -2 | -0.2 | 8,800 |
| 7/8 | 1,353 | 1,386 | 1,313 | 1,317 | -34 | -2.5 | 11,600 |
| 7/1 | 1,386 | 1,386 | 1,351 | 1,351 | -35 | -2.5 | 900 |
| 6/24 | 1,390 | 1,390 | 1,346 | 1,386 | -13 | -0.9 | 3,100 |
| 6/17 | 1,350 | 1,399 | 1,350 | 1,399 | +54 | +4.0 | 800 |
| 6/10 | 1,334 | 1,380 | 1,334 | 1,345 | +21 | +1.6 | 1,800 |
| 6/3 | 1,324 | 1,324 | 1,324 | 1,324 | +6 | +0.5 | 100 |
| 5/27 | 1,342 | 1,345 | 1,316 | 1,318 | -16 | -1.2 | 4,000 |
| 5/20 | 1,320 | 1,346 | 1,304 | 1,334 | +14 | +1.1 | 3,400 |
| 5/13 | 1,321 | 1,374 | 1,317 | 1,320 | -16 | -1.2 | 4,700 |
| 5/6 | 1,317 | 1,347 | 1,317 | 1,336 | +19 | +1.4 | 500 |
| 4/28 | 1,350 | 1,388 | 1,312 | 1,317 | -7 | -0.5 | 7,400 |
| 4/22 | 1,350 | 1,360 | 1,323 | 1,324 | -26 | -1.9 | 6,400 |
| 4/15 | 1,386 | 1,386 | 1,330 | 1,350 | -36 | -2.6 | 5,700 |
| 4/8 | 1,435 | 1,439 | 1,385 | 1,386 | -14 | -1.0 | 3,600 |
| 4/1 | 1,411 | 1,435 | 1,387 | 1,400 | -10 | -0.7 | 4,100 |
| 3/25 | 1,400 | 1,479 | 1,390 | 1,410 | +9 | +0.6 | 9,800 |
| 3/18 | 1,385 | 1,458 | 1,385 | 1,401 | -29 | -2.0 | 7,600 |
| 3/11 | 1,444 | 1,452 | 1,396 | 1,430 | -14 | -1.0 | 6,700 |
| 3/4 | 1,517 | 1,517 | 1,405 | 1,444 | -73 | -4.8 | 3,600 |
| 2/25 | 1,640 | 1,640 | 1,517 | 1,517 | -83 | -5.2 | 2,200 |
| 2/18 | 1,636 | 1,636 | 1,600 | 1,600 | -32 | -2.0 | 2,600 |
| 2/10 | 1,632 | 1,632 | 1,632 | 1,632 | +51 | +3.2 | 100 |
| 2/4 | 1,581 | 1,581 | 1,581 | 1,581 | +22 | +1.4 | 200 |
| 1/28 | 1,684 | 1,709 | 1,559 | 1,559 | -115 | -6.9 | 2,100 |
| 1/21 | 1,655 | 1,683 | 1,566 | 1,674 | -64 | -3.7 | 4,200 |
| 1/14 | 1,798 | 1,798 | 1,738 | 1,738 | +50 | +3.0 | 2,500 |
| 1/7 | 1,717 | 1,756 | 1,648 | 1,688 | -69 | -3.9 | 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
