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
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 |
|---|---|
| 1,670 (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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,617 | 1,621 | 1,597 | 1,597 | -6 | -0.4 | 150,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,531 | 1,533 | 1,507 | 1,507 | -24 | -1.6 | 193,900 |
| 10/8 | 1,539 | 1,553 | 1,527 | 1,531 | -23 | -1.5 | 104,900 |
| 10/7 | 1,540 | 1,556 | 1,528 | 1,554 | +26 | +1.7 | 139,600 |
| 10/4 | 1,535 | 1,545 | 1,527 | 1,528 | -17 | -1.1 | 160,900 |
| 10/3 | 1,589 | 1,589 | 1,540 | 1,545 | -5 | -0.3 | 189,800 |
| 10/2 | 1,590 | 1,620 | 1,539 | 1,550 | -54 | -3.4 | 346,900 |
| 10/1 | 1,391 | 1,670 | 1,391 | 1,604 | ー | ー | 279,700 |
| 9/30 | ー | ー | ー | 1,439 | ー | ー | 0 |
| 9/27 | ー | ー | ー | 1,439 | ー | ー | 0 |
| 9/26 | 1,429 | 1,443 | 1,425 | 1,439 | +12 | +0.8 | 95,300 |
| 9/25 | 1,439 | 1,442 | 1,409 | 1,427 | +18 | +1.3 | 122,700 |
| 9/24 | 1,465 | 1,468 | 1,407 | 1,409 | -32 | -2.2 | 154,500 |
| 9/20 | 1,454 | 1,464 | 1,441 | 1,441 | -19 | -1.3 | 106,200 |
| 9/19 | 1,449 | 1,462 | 1,445 | 1,460 | +25 | +1.7 | 66,300 |
| 9/18 | 1,423 | 1,435 | 1,416 | 1,435 | +13 | +0.9 | 42,400 |
| 9/17 | 1,424 | 1,434 | 1,395 | 1,422 | -3 | -0.2 | 120,600 |
| 9/13 | 1,450 | 1,450 | 1,425 | 1,425 | -7 | -0.5 | 112,200 |
| 9/12 | 1,435 | 1,441 | 1,414 | 1,432 | +27 | +1.9 | 84,400 |
| 9/11 | 1,416 | 1,423 | 1,392 | 1,405 | -11 | -0.8 | 84,500 |
| 9/10 | 1,439 | 1,441 | 1,410 | 1,416 | -9 | -0.6 | 83,000 |
| 9/9 | 1,407 | 1,431 | 1,397 | 1,425 | -6 | -0.4 | 88,600 |
| 9/6 | 1,447 | 1,448 | 1,418 | 1,431 | +4 | +0.3 | 68,300 |
| 9/5 | 1,426 | 1,453 | 1,416 | 1,427 | +2 | +0.1 | 76,400 |
| 9/4 | 1,443 | 1,447 | 1,413 | 1,425 | -53 | -3.6 | 160,700 |
| 9/3 | 1,460 | 1,507 | 1,446 | 1,478 | +23 | +1.6 | 191,500 |
| 9/2 | 1,450 | 1,459 | 1,433 | 1,455 | +25 | +1.8 | 127,200 |
| 8/30 | 1,407 | 1,439 | 1,399 | 1,430 | +43 | +3.1 | 161,200 |
| 8/29 | 1,385 | 1,390 | 1,372 | 1,387 | +15 | +1.1 | 93,400 |
| 8/28 | 1,369 | 1,377 | 1,361 | 1,372 | +9 | +0.7 | 47,200 |
| 8/27 | 1,356 | 1,369 | 1,350 | 1,363 | +12 | +0.9 | 43,900 |
▶︎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
