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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,249 | 1,345 | 1,183 | 1,250 | +1 | +0.1 | 26,600 |
| 4/10 | 1,310 | 1,322 | 1,237 | 1,249 | -51 | -3.9 | 19,500 |
| 4/3 | 1,360 | 1,379 | 1,278 | 1,300 | -90 | -6.5 | 9,600 |
| 3/27 | 1,193 | 1,402 | 1,187 | 1,390 | +227 | +19.5 | 23,200 |
| 3/19 | 1,090 | 1,202 | 977 | 1,163 | +86 | +8.0 | 14,400 |
| 3/13 | 1,215 | 1,294 | 1,060 | 1,077 | -238 | -18.1 | 32,100 |
| 3/6 | 1,358 | 1,477 | 1,312 | 1,315 | -73 | -5.3 | 25,100 |
| 2/28 | 1,543 | 1,589 | 1,353 | 1,388 | -198 | -12.5 | 19,400 |
| 2/21 | 1,607 | 1,626 | 1,480 | 1,586 | -61 | -3.7 | 31,100 |
| 2/14 | 1,696 | 1,711 | 1,647 | 1,647 | -49 | -2.9 | 24,500 |
| 2/7 | 1,566 | 1,706 | 1,566 | 1,696 | +85 | +5.3 | 35,600 |
| 1/31 | 1,569 | 1,636 | 1,567 | 1,611 | -4 | -0.3 | 30,700 |
| 1/24 | 1,667 | 1,667 | 1,590 | 1,615 | -27 | -1.6 | 35,800 |
| 1/17 | 1,716 | 1,744 | 1,633 | 1,642 | -80 | -4.7 | 71,200 |
| 1/10 | 1,710 | 2,110 | 1,640 | 1,722 | +12 | +0.7 | 592,200 |
| 12/30 | 1,710 | 1,710 | 1,710 | 1,710 | +3 | +0.2 | 1,000 |
| 12/27 | 1,660 | 1,721 | 1,659 | 1,707 | +47 | +2.8 | 18,200 |
| 12/20 | 1,576 | 1,666 | 1,566 | 1,660 | +84 | +5.3 | 7,900 |
| 12/13 | 1,599 | 1,599 | 1,539 | 1,576 | +27 | +1.7 | 5,000 |
| 12/6 | 1,501 | 1,549 | 1,487 | 1,549 | +8 | +0.5 | 10,100 |
| 11/29 | 1,699 | 1,699 | 1,541 | 1,541 | -139 | -8.3 | 5,900 |
| 11/22 | 1,710 | 1,725 | 1,629 | 1,680 | -20 | -1.2 | 28,600 |
| 11/15 | 1,653 | 1,710 | 1,569 | 1,700 | +49 | +3.0 | 22,000 |
| 11/8 | 1,546 | 1,651 | 1,520 | 1,651 | +89 | +5.7 | 15,500 |
| 11/1 | 1,460 | 1,564 | 1,460 | 1,562 | +100 | +6.8 | 22,000 |
| 10/25 | 1,465 | 1,465 | 1,406 | 1,462 | -13 | -0.9 | 7,800 |
| 10/18 | 1,470 | 1,475 | 1,428 | 1,475 | +66 | +4.7 | 8,900 |
| 10/11 | 1,381 | 1,413 | 1,377 | 1,409 | +29 | +2.1 | 3,700 |
| 10/4 | 1,397 | 1,404 | 1,380 | 1,380 | -16 | -1.2 | 3,800 |
| 9/27 | 1,381 | 1,396 | 1,381 | 1,396 | +75 | +5.7 | 1,300 |
▶︎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
