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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 1,524 | 1,534 | 1,519 | 1,533 | +15 | +1.0 | 65,400 |
| 7/10 | 1,510 | 1,520 | 1,505 | 1,518 | -3 | -0.2 | 40,500 |
| 7/9 | 1,503 | 1,522 | 1,498 | 1,521 | +17 | +1.1 | 107,900 |
| 7/8 | 1,510 | 1,514 | 1,503 | 1,504 | -2 | -0.1 | 43,700 |
| 7/5 | 1,527 | 1,531 | 1,506 | 1,506 | -26 | -1.7 | 59,700 |
| 7/4 | 1,521 | 1,535 | 1,521 | 1,532 | +5 | +0.3 | 50,600 |
| 7/3 | 1,523 | 1,530 | 1,518 | 1,527 | -2 | -0.1 | 68,500 |
| 7/2 | 1,525 | 1,539 | 1,522 | 1,529 | +4 | +0.3 | 98,100 |
| 7/1 | 1,511 | 1,531 | 1,510 | 1,525 | +22 | +1.5 | 151,200 |
| 6/28 | 1,495 | 1,505 | 1,489 | 1,503 | +3 | +0.2 | 59,000 |
| 6/27 | 1,487 | 1,502 | 1,487 | 1,500 | +13 | +0.9 | 71,700 |
| 6/26 | 1,498 | 1,500 | 1,484 | 1,487 | -11 | -0.7 | 76,200 |
| 6/25 | 1,480 | 1,498 | 1,480 | 1,498 | +24 | +1.6 | 68,700 |
| 6/24 | 1,477 | 1,482 | 1,464 | 1,474 | +12 | +0.8 | 64,800 |
| 6/21 | 1,490 | 1,503 | 1,462 | 1,462 | -22 | -1.5 | 111,900 |
| 6/20 | 1,484 | 1,490 | 1,469 | 1,484 | 0 | 0.0 | 57,200 |
| 6/19 | 1,460 | 1,484 | 1,458 | 1,484 | +29 | +2.0 | 75,100 |
| 6/18 | 1,458 | 1,462 | 1,451 | 1,455 | +13 | +0.9 | 40,300 |
| 6/17 | 1,450 | 1,450 | 1,424 | 1,442 | -18 | -1.2 | 46,800 |
| 6/14 | 1,420 | 1,460 | 1,420 | 1,460 | +36 | +2.5 | 91,200 |
| 6/13 | 1,451 | 1,456 | 1,421 | 1,424 | -27 | -1.9 | 75,400 |
| 6/12 | 1,451 | 1,458 | 1,451 | 1,451 | -2 | -0.1 | 17,300 |
| 6/11 | 1,462 | 1,465 | 1,453 | 1,453 | +1 | +0.1 | 27,000 |
| 6/10 | 1,444 | 1,457 | 1,443 | 1,452 | +8 | +0.6 | 22,200 |
| 6/7 | 1,442 | 1,451 | 1,438 | 1,444 | +8 | +0.6 | 65,900 |
| 6/6 | 1,462 | 1,462 | 1,436 | 1,436 | -16 | -1.1 | 56,900 |
| 6/5 | 1,470 | 1,470 | 1,444 | 1,452 | -20 | -1.4 | 51,000 |
| 6/4 | 1,482 | 1,485 | 1,466 | 1,472 | -10 | -0.7 | 57,900 |
| 6/3 | 1,478 | 1,495 | 1,475 | 1,482 | +12 | +0.8 | 78,400 |
| 5/31 | 1,460 | 1,472 | 1,455 | 1,470 | -2 | -0.1 | 62,400 |
▶︎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
