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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,350 | 1,356 | 1,343 | 1,351 | +1 | +0.1 | 24,200 |
| 8/23 | 1,355 | 1,366 | 1,344 | 1,350 | +8 | +0.6 | 64,900 |
| 8/22 | 1,339 | 1,342 | 1,332 | 1,342 | 0 | 0.0 | 38,600 |
| 8/21 | 1,321 | 1,350 | 1,315 | 1,342 | +14 | +1.1 | 134,800 |
| 8/20 | 1,330 | 1,337 | 1,319 | 1,328 | +8 | +0.6 | 33,200 |
| 8/19 | 1,337 | 1,345 | 1,320 | 1,320 | -21 | -1.6 | 58,100 |
| 8/16 | 1,340 | 1,354 | 1,328 | 1,341 | +18 | +1.4 | 76,600 |
| 8/15 | 1,323 | 1,324 | 1,299 | 1,323 | +5 | +0.4 | 100,600 |
| 8/14 | 1,322 | 1,330 | 1,304 | 1,318 | +2 | +0.2 | 77,500 |
| 8/13 | 1,311 | 1,335 | 1,297 | 1,316 | -9 | -0.7 | 155,100 |
| 8/9 | 1,335 | 1,365 | 1,272 | 1,325 | +50 | +3.9 | 254,100 |
| 8/8 | 1,300 | 1,300 | 1,269 | 1,275 | -26 | -2.0 | 112,800 |
| 8/7 | 1,280 | 1,330 | 1,257 | 1,301 | +16 | +1.3 | 117,800 |
| 8/6 | 1,276 | 1,308 | 1,257 | 1,285 | +103 | +8.7 | 215,800 |
| 8/5 | 1,269 | 1,289 | 1,165 | 1,182 | -187 | -13.7 | 230,000 |
| 8/2 | 1,409 | 1,409 | 1,369 | 1,369 | -70 | -4.9 | 135,600 |
| 8/1 | 1,520 | 1,520 | 1,435 | 1,439 | -91 | -6.0 | 160,800 |
| 7/31 | 1,497 | 1,532 | 1,481 | 1,530 | +23 | +1.5 | 75,100 |
| 7/30 | 1,517 | 1,525 | 1,502 | 1,507 | -19 | -1.3 | 41,400 |
| 7/29 | 1,500 | 1,526 | 1,496 | 1,526 | +41 | +2.8 | 40,000 |
| 7/26 | 1,501 | 1,509 | 1,484 | 1,485 | -16 | -1.1 | 42,100 |
| 7/25 | 1,522 | 1,522 | 1,481 | 1,501 | -19 | -1.3 | 172,000 |
| 7/24 | 1,535 | 1,541 | 1,514 | 1,520 | -19 | -1.2 | 59,100 |
| 7/23 | 1,522 | 1,542 | 1,522 | 1,539 | +20 | +1.3 | 112,800 |
| 7/22 | 1,532 | 1,538 | 1,515 | 1,519 | -14 | -0.9 | 51,400 |
| 7/19 | 1,539 | 1,539 | 1,525 | 1,533 | -8 | -0.5 | 44,400 |
| 7/18 | 1,568 | 1,568 | 1,541 | 1,541 | -31 | -2.0 | 63,200 |
| 7/17 | 1,558 | 1,580 | 1,556 | 1,572 | +24 | +1.6 | 91,100 |
| 7/16 | 1,543 | 1,550 | 1,535 | 1,548 | +14 | +0.9 | 73,400 |
| 7/12 | 1,533 | 1,557 | 1,529 | 1,534 | +1 | +0.1 | 125,500 |
▶︎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
