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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,400 | 1,408 | 1,385 | 1,408 | +1 | +0.1 | 4,200 |
| 11/6 | 1,370 | 1,411 | 1,370 | 1,407 | +48 | +3.5 | 1,900 |
| 10/30 | 1,456 | 1,456 | 1,359 | 1,359 | -66 | -4.6 | 8,400 |
| 10/23 | 1,462 | 1,474 | 1,399 | 1,425 | -50 | -3.4 | 10,200 |
| 10/16 | 1,548 | 1,564 | 1,466 | 1,475 | -73 | -4.7 | 27,300 |
| 10/9 | 1,539 | 1,548 | 1,503 | 1,548 | +30 | +2.0 | 3,900 |
| 10/2 | 1,520 | 1,557 | 1,504 | 1,518 | -2 | -0.1 | 5,900 |
| 9/25 | 1,529 | 1,529 | 1,473 | 1,520 | -2 | -0.1 | 3,900 |
| 9/18 | 1,482 | 1,525 | 1,470 | 1,522 | +38 | +2.6 | 9,200 |
| 9/11 | 1,485 | 1,509 | 1,467 | 1,484 | -3 | -0.2 | 5,000 |
| 9/4 | 1,500 | 1,544 | 1,471 | 1,487 | -13 | -0.9 | 10,600 |
| 8/28 | 1,540 | 1,585 | 1,493 | 1,500 | -25 | -1.6 | 21,300 |
| 8/21 | 1,510 | 1,550 | 1,510 | 1,525 | +15 | +1.0 | 11,700 |
| 8/14 | 1,502 | 1,531 | 1,498 | 1,510 | -22 | -1.4 | 3,400 |
| 8/7 | 1,485 | 1,544 | 1,473 | 1,532 | +66 | +4.5 | 7,700 |
| 7/31 | 1,496 | 1,510 | 1,466 | 1,466 | -5 | -0.3 | 9,000 |
| 7/22 | 1,495 | 1,543 | 1,445 | 1,471 | -22 | -1.5 | 3,100 |
| 7/17 | 1,461 | 1,525 | 1,425 | 1,493 | +52 | +3.6 | 17,000 |
| 7/10 | 1,700 | 1,700 | 1,407 | 1,441 | -99 | -6.4 | 78,500 |
| 7/3 | 1,444 | 1,691 | 1,442 | 1,540 | +95 | +6.6 | 69,500 |
| 6/26 | 1,349 | 1,455 | 1,344 | 1,445 | +107 | +8.0 | 15,100 |
| 6/19 | 1,270 | 1,338 | 1,249 | 1,338 | +93 | +7.5 | 8,900 |
| 6/12 | 1,250 | 1,293 | 1,223 | 1,245 | -1 | -0.1 | 11,200 |
| 6/5 | 1,225 | 1,255 | 1,221 | 1,246 | +23 | +1.9 | 12,400 |
| 5/29 | 1,215 | 1,240 | 1,210 | 1,223 | +14 | +1.2 | 10,500 |
| 5/22 | 1,200 | 1,215 | 1,191 | 1,209 | +3 | +0.3 | 9,000 |
| 5/15 | 1,200 | 1,242 | 1,187 | 1,206 | +6 | +0.5 | 14,000 |
| 5/8 | 1,216 | 1,224 | 1,200 | 1,200 | -16 | -1.3 | 5,700 |
| 5/1 | 1,250 | 1,251 | 1,209 | 1,216 | -21 | -1.7 | 7,300 |
| 4/24 | 1,262 | 1,262 | 1,195 | 1,237 | -13 | -1.0 | 9,900 |
▶︎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
