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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,951 (24/04/12) | 1,298 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,951 (24/04/12) | 1,461 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,474 | 1,951 | 1,461 | 1,836 | +366 | +24.9 | 220,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,406 | 1,518 | 1,298 | 1,470 | +34 | +2.4 | 278,700 |
| 2022 | 1,717 | 1,798 | 1,285 | 1,436 | -321 | -18.3 | 296,700 |
| 2021 | 1,500 | 1,833 | 1,419 | 1,757 | +238 | +15.7 | 182,900 |
| 2020 | 1,710 | 2,110 | 977 | 1,519 | -191 | -11.2 | 1,453,100 |
| 2019 | 1,415 | 1,725 | 1,204 | 1,710 | +293 | +20.7 | 292,200 |
| 2018 | 1,450 | 1,611 | 1,193 | 1,417 | -33 | -2.3 | 1,150,200 |
| 2017 | 920 | 1,585 | 920 | 1,450 | +530 | +57.6 | 1,835,600 |
| 2016 | 977 | 1,020 | 716 | 920 | -46 | -4.8 | 1,018,100 |
| 2015 | 695 | 1,249 | 685 | 966 | +276 | +40.0 | 3,073,800 |
| 2014 | 615 | 960 | 570 | 690 | +80 | +13.1 | 5,062,000 |
| 2013 | 565 | 705 | 475 | 610 | +45 | +8.0 | 3,046,400 |
| 2012 | 425 | 790 | 425 | 565 | +140 | +32.9 | 5,095,600 |
| 2011 | 410 | 685 | 355 | 425 | +15 | +3.7 | 3,528,800 |
| 2010 | 315 | 610 | 310 | 410 | +85 | +26.2 | 2,588,200 |
| 2009 | 270 | 515 | 175 | 325 | +55 | +20.4 | 691,400 |
| 2008 | 295 | 685 | 200 | 270 | -35 | -11.5 | 6,081,000 |
| 2007 | 485 | 845 | 270 | 305 | -175 | -36.5 | 5,211,200 |
| 2006 | 1,305 | 1,400 | 465 | 480 | -825 | -63.2 | 4,109,000 |
| 2005 | 675 | 2,075 | 675 | 1,305 | +610 | +87.8 | 8,615,800 |
| 2004 | 360 | 1,045 | 360 | 695 | +320 | +85.3 | 295,400 |
| 2003 | 325 | 500 | 250 | 375 | +65 | +21.0 | 131,600 |
| 2002 | 400 | 530 | 260 | 310 | -190 | -38.0 | 64,600 |
| 2001 | 560 | 775 | 350 | 500 | -125 | -20.0 | 39,600 |
| 2000 | 880 | 1,210 | 555 | 625 | -220 | -26.0 | 69,800 |
| 1999 | 1,300 | 2,500 | 705 | 845 | -545 | -39.2 | 599,800 |
| 1998 | 1,400 | 2,050 | 1,165 | 1,390 | -10 | -0.7 | 75,000 |
| 1997 | 4,250 | 4,250 | 1,045 | 1,400 | -2,850 | -67.1 | 149,600 |
| 1996 | 6,350 | 7,300 | 4,250 | 4,250 | -2,000 | -32.0 | 193,000 |
| 1995 | 9,300 | 10,050 | 5,250 | 6,250 | -3,200 | -33.9 | 263,200 |
| 1994 | 7,791 | 11,624 | 7,791 | 9,450 | ー | ー | 875,923 |
▶︎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