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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,519 | 1,530 | 1,449 | 1,494 | -26 | -1.7 | 6,200 |
| 6/4 | 1,522 | 1,528 | 1,500 | 1,520 | -2 | -0.1 | 1,000 |
| 5/28 | 1,530 | 1,530 | 1,516 | 1,522 | -2 | -0.1 | 2,100 |
| 5/21 | 1,499 | 1,530 | 1,498 | 1,524 | +24 | +1.6 | 2,300 |
| 5/14 | 1,504 | 1,504 | 1,500 | 1,500 | -4 | -0.3 | 500 |
| 5/7 | 1,504 | 1,504 | 1,504 | 1,504 | -19 | -1.3 | 100 |
| 4/30 | 1,506 | 1,523 | 1,495 | 1,523 | +13 | +0.9 | 1,200 |
| 4/23 | 1,486 | 1,516 | 1,483 | 1,510 | +24 | +1.6 | 2,700 |
| 4/16 | 1,505 | 1,505 | 1,471 | 1,486 | -44 | -2.9 | 1,300 |
| 4/9 | 1,524 | 1,530 | 1,502 | 1,530 | +6 | +0.4 | 1,100 |
| 4/2 | 1,508 | 1,555 | 1,500 | 1,524 | +16 | +1.1 | 1,400 |
| 3/26 | 1,530 | 1,530 | 1,508 | 1,508 | 0 | 0.0 | 3,000 |
| 3/19 | 1,475 | 1,511 | 1,475 | 1,508 | +33 | +2.2 | 2,600 |
| 3/12 | 1,430 | 1,475 | 1,419 | 1,475 | +31 | +2.2 | 2,200 |
| 3/5 | 1,466 | 1,466 | 1,444 | 1,444 | -42 | -2.8 | 500 |
| 2/26 | 1,453 | 1,524 | 1,445 | 1,486 | +33 | +2.3 | 3,600 |
| 2/19 | 1,454 | 1,454 | 1,449 | 1,453 | +1 | +0.1 | 1,300 |
| 2/12 | 1,471 | 1,476 | 1,452 | 1,452 | -25 | -1.7 | 600 |
| 2/5 | 1,462 | 1,477 | 1,452 | 1,477 | +15 | +1.0 | 3,500 |
| 1/29 | 1,524 | 1,524 | 1,449 | 1,462 | -35 | -2.3 | 2,900 |
| 1/22 | 1,472 | 1,516 | 1,472 | 1,497 | +27 | +1.8 | 5,200 |
| 1/15 | 1,482 | 1,482 | 1,452 | 1,470 | -12 | -0.8 | 2,600 |
| 1/8 | 1,500 | 1,547 | 1,464 | 1,482 | -37 | -2.4 | 7,700 |
| 12/30 | 1,508 | 1,524 | 1,500 | 1,519 | -29 | -1.9 | 8,700 |
| 12/25 | 1,549 | 1,549 | 1,486 | 1,548 | +5 | +0.3 | 8,800 |
| 12/18 | 1,503 | 1,543 | 1,503 | 1,543 | +49 | +3.3 | 4,700 |
| 12/11 | 1,563 | 1,563 | 1,475 | 1,494 | -29 | -1.9 | 3,500 |
| 12/4 | 1,485 | 1,536 | 1,480 | 1,523 | +38 | +2.6 | 7,300 |
| 11/27 | 1,455 | 1,490 | 1,455 | 1,485 | +47 | +3.3 | 4,900 |
| 11/20 | 1,408 | 1,443 | 1,400 | 1,438 | +30 | +2.1 | 8,500 |
▶︎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
