256A東証P貸借
業種 建設業
飛島ホールディングス 株価時系列データ
PTS
1,594
円
(11:27)
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 |
|---|---|
| 1,670 (24/10/01) | 1,165 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,670 (24/10/01) | 1,165 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,584 | 1,595 | 1,581 | 1,595 | +13 | +0.8 | 49,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,577 | 1,583 | 1,572 | 1,582 | +5 | +0.3 | 49,100 |
| 11/20 | 1,570 | 1,586 | 1,569 | 1,577 | +15 | +1.0 | 142,100 |
| 11/19 | 1,554 | 1,566 | 1,550 | 1,562 | +14 | +0.9 | 71,600 |
| 11/18 | 1,551 | 1,572 | 1,544 | 1,548 | -6 | -0.4 | 84,800 |
| 11/15 | 1,577 | 1,577 | 1,552 | 1,554 | -23 | -1.5 | 99,900 |
| 11/14 | 1,560 | 1,602 | 1,533 | 1,577 | +18 | +1.2 | 197,000 |
| 11/13 | 1,554 | 1,568 | 1,539 | 1,559 | +4 | +0.3 | 124,300 |
| 11/12 | 1,549 | 1,560 | 1,547 | 1,555 | +8 | +0.5 | 51,200 |
| 11/11 | 1,552 | 1,556 | 1,543 | 1,547 | -19 | -1.2 | 58,400 |
| 11/8 | 1,566 | 1,569 | 1,551 | 1,566 | +4 | +0.3 | 68,500 |
| 11/7 | 1,527 | 1,572 | 1,525 | 1,562 | +45 | +3.0 | 175,300 |
| 11/6 | 1,515 | 1,528 | 1,508 | 1,517 | +2 | +0.1 | 124,300 |
| 11/5 | 1,523 | 1,524 | 1,507 | 1,515 | 0 | 0.0 | 80,400 |
| 11/1 | 1,518 | 1,523 | 1,514 | 1,515 | -9 | -0.6 | 51,900 |
| 10/31 | 1,523 | 1,534 | 1,523 | 1,524 | -1 | -0.1 | 43,300 |
| 10/30 | 1,540 | 1,547 | 1,525 | 1,525 | -20 | -1.3 | 231,300 |
| 10/29 | 1,529 | 1,546 | 1,526 | 1,545 | +10 | +0.7 | 90,400 |
| 10/28 | 1,514 | 1,535 | 1,514 | 1,535 | +21 | +1.4 | 95,400 |
| 10/25 | 1,526 | 1,526 | 1,503 | 1,514 | -8 | -0.5 | 109,600 |
| 10/24 | 1,516 | 1,529 | 1,511 | 1,522 | +5 | +0.3 | 74,700 |
| 10/23 | 1,527 | 1,534 | 1,517 | 1,517 | -17 | -1.1 | 70,600 |
| 10/22 | 1,550 | 1,562 | 1,534 | 1,534 | -16 | -1.0 | 72,100 |
| 10/21 | 1,565 | 1,565 | 1,547 | 1,550 | -15 | -1.0 | 48,300 |
| 10/18 | 1,584 | 1,592 | 1,565 | 1,565 | -18 | -1.1 | 89,200 |
| 10/17 | 1,555 | 1,583 | 1,555 | 1,583 | +28 | +1.8 | 115,800 |
| 10/16 | 1,529 | 1,572 | 1,529 | 1,555 | +11 | +0.7 | 158,700 |
| 10/15 | 1,519 | 1,549 | 1,517 | 1,544 | +31 | +2.1 | 144,400 |
| 10/11 | 1,517 | 1,541 | 1,511 | 1,513 | -1 | -0.1 | 195,900 |
| 10/10 | 1,509 | 1,520 | 1,508 | 1,514 | +7 | +0.5 | 47,200 |
| 10/9 | 1,531 | 1,533 | 1,507 | 1,507 | -24 | -1.6 | 193,900 |
▶︎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
