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 | 1,746 | 1,760 | 1,743 | 1,760 | +19 | +1.1 | 1,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,717 | 1,756 | 1,648 | 1,688 | -69 | -3.9 | 600 |
| 12/30 | 1,833 | 1,833 | 1,669 | 1,757 | -15 | -0.9 | 6,700 |
| 12/24 | 1,780 | 1,780 | 1,745 | 1,772 | +32 | +1.8 | 8,400 |
| 12/17 | 1,727 | 1,754 | 1,727 | 1,740 | +23 | +1.3 | 3,600 |
| 12/10 | 1,758 | 1,758 | 1,715 | 1,717 | -50 | -2.8 | 500 |
| 12/3 | 1,753 | 1,785 | 1,708 | 1,767 | 0 | 0.0 | 3,300 |
| 11/26 | 1,780 | 1,780 | 1,700 | 1,767 | +2 | +0.1 | 5,000 |
| 11/19 | 1,651 | 1,814 | 1,611 | 1,765 | +115 | +7.0 | 4,700 |
| 11/12 | 1,744 | 1,744 | 1,650 | 1,650 | -94 | -5.4 | 1,700 |
| 11/5 | 1,753 | 1,753 | 1,744 | 1,744 | -9 | -0.5 | 200 |
| 10/29 | 1,813 | 1,813 | 1,728 | 1,753 | -2 | -0.1 | 4,000 |
| 10/22 | 1,748 | 1,783 | 1,708 | 1,755 | -1 | -0.1 | 6,200 |
| 10/15 | 1,708 | 1,800 | 1,706 | 1,756 | +47 | +2.8 | 7,900 |
| 10/8 | 1,698 | 1,749 | 1,671 | 1,709 | +32 | +1.9 | 5,800 |
| 10/1 | 1,650 | 1,686 | 1,623 | 1,677 | +47 | +2.9 | 1,900 |
| 9/24 | 1,650 | 1,650 | 1,600 | 1,630 | +34 | +2.1 | 4,300 |
| 9/17 | 1,550 | 1,596 | 1,541 | 1,596 | +46 | +3.0 | 3,100 |
| 9/10 | 1,576 | 1,576 | 1,544 | 1,550 | +19 | +1.2 | 600 |
| 9/3 | 1,525 | 1,611 | 1,525 | 1,531 | -40 | -2.6 | 4,500 |
| 8/27 | 1,634 | 1,634 | 1,571 | 1,571 | -60 | -3.7 | 6,400 |
| 8/20 | 1,625 | 1,631 | 1,611 | 1,631 | +6 | +0.4 | 1,100 |
| 8/13 | 1,632 | 1,632 | 1,610 | 1,625 | -7 | -0.4 | 3,500 |
| 8/6 | 1,633 | 1,643 | 1,632 | 1,632 | -18 | -1.1 | 700 |
| 7/30 | 1,667 | 1,675 | 1,628 | 1,650 | +30 | +1.9 | 7,600 |
| 7/21 | 1,620 | 1,620 | 1,603 | 1,620 | +10 | +0.6 | 3,000 |
| 7/16 | 1,657 | 1,657 | 1,610 | 1,610 | -47 | -2.8 | 2,900 |
| 7/9 | 1,536 | 1,689 | 1,536 | 1,657 | +117 | +7.6 | 19,200 |
| 7/2 | 1,530 | 1,553 | 1,530 | 1,540 | +10 | +0.7 | 5,500 |
| 6/25 | 1,519 | 1,530 | 1,487 | 1,530 | +7 | +0.5 | 3,800 |
| 6/18 | 1,480 | 1,523 | 1,480 | 1,523 | +29 | +1.9 | 1,200 |
▶︎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
