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
1,591
円
(13:31)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,596 | 1,600 | 1,584 | 1,600 | +3 | +0.2 | 66,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,257 | 1,268 | 1,254 | 1,264 | +8 | +0.6 | 78,700 |
| 10/17 | 1,271 | 1,280 | 1,248 | 1,256 | -12 | -1.0 | 79,700 |
| 10/16 | 1,270 | 1,286 | 1,258 | 1,268 | -10 | -0.8 | 86,400 |
| 10/13 | 1,286 | 1,300 | 1,276 | 1,278 | -26 | -2.0 | 80,400 |
| 10/12 | 1,306 | 1,308 | 1,292 | 1,304 | 0 | 0.0 | 50,800 |
| 10/11 | 1,323 | 1,323 | 1,304 | 1,304 | -24 | -1.8 | 60,200 |
| 10/10 | 1,335 | 1,338 | 1,323 | 1,328 | +15 | +1.1 | 69,300 |
| 10/6 | 1,300 | 1,325 | 1,296 | 1,313 | +17 | +1.3 | 48,000 |
| 10/5 | 1,286 | 1,303 | 1,278 | 1,296 | +30 | +2.4 | 99,300 |
| 10/4 | 1,300 | 1,306 | 1,266 | 1,266 | -58 | -4.4 | 97,600 |
| 10/3 | 1,351 | 1,354 | 1,322 | 1,324 | -41 | -3.0 | 96,800 |
| 10/2 | 1,380 | 1,396 | 1,364 | 1,365 | -19 | -1.4 | 93,200 |
| 9/29 | 1,435 | 1,435 | 1,380 | 1,384 | -46 | -3.2 | 119,200 |
| 9/28 | 1,435 | 1,446 | 1,423 | 1,430 | -3 | -0.2 | 69,600 |
| 9/27 | 1,415 | 1,434 | 1,400 | 1,433 | +9 | +0.6 | 83,100 |
| 9/26 | 1,430 | 1,430 | 1,412 | 1,424 | -2 | -0.1 | 73,600 |
| 9/25 | 1,427 | 1,433 | 1,416 | 1,426 | +10 | +0.7 | 100,000 |
| 9/22 | 1,400 | 1,424 | 1,400 | 1,416 | -1 | -0.1 | 90,400 |
| 9/21 | 1,412 | 1,434 | 1,411 | 1,417 | +6 | +0.4 | 66,000 |
| 9/20 | 1,436 | 1,442 | 1,410 | 1,411 | -22 | -1.5 | 143,700 |
| 9/19 | 1,410 | 1,433 | 1,406 | 1,433 | +23 | +1.6 | 132,000 |
| 9/15 | 1,392 | 1,418 | 1,390 | 1,410 | +22 | +1.6 | 159,700 |
| 9/14 | 1,386 | 1,391 | 1,375 | 1,388 | +9 | +0.7 | 69,700 |
| 9/13 | 1,374 | 1,386 | 1,364 | 1,379 | -4 | -0.3 | 70,600 |
| 9/12 | 1,377 | 1,383 | 1,369 | 1,383 | +8 | +0.6 | 52,300 |
| 9/11 | 1,375 | 1,383 | 1,369 | 1,375 | +4 | +0.3 | 39,300 |
| 9/8 | 1,377 | 1,386 | 1,366 | 1,371 | -7 | -0.5 | 90,100 |
| 9/7 | 1,365 | 1,391 | 1,364 | 1,378 | +7 | +0.5 | 85,700 |
| 9/6 | 1,361 | 1,373 | 1,361 | 1,371 | +1 | +0.1 | 53,900 |
| 9/5 | 1,368 | 1,370 | 1,356 | 1,370 | +13 | +1.0 | 73,600 |
▶︎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
