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
1,588
円
(09:02)
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 | 1,597 | 1,584 | 1,597 | 0 | 0.0 | 10,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,465 | 1,465 | 1,441 | 1,453 | -11 | -0.8 | 155,400 |
| 3/1 | 1,450 | 1,464 | 1,445 | 1,464 | 0 | 0.0 | 153,100 |
| 2/29 | 1,473 | 1,478 | 1,445 | 1,464 | -10 | -0.7 | 139,400 |
| 2/28 | 1,463 | 1,482 | 1,463 | 1,474 | +13 | +0.9 | 80,800 |
| 2/27 | 1,465 | 1,478 | 1,461 | 1,461 | -5 | -0.3 | 69,500 |
| 2/26 | 1,485 | 1,485 | 1,455 | 1,466 | -5 | -0.3 | 97,200 |
| 2/22 | 1,458 | 1,471 | 1,458 | 1,471 | +13 | +0.9 | 70,400 |
| 2/21 | 1,468 | 1,478 | 1,454 | 1,458 | -12 | -0.8 | 69,200 |
| 2/20 | 1,486 | 1,487 | 1,470 | 1,470 | -12 | -0.8 | 66,800 |
| 2/19 | 1,450 | 1,482 | 1,444 | 1,482 | +40 | +2.8 | 88,500 |
| 2/16 | 1,430 | 1,445 | 1,424 | 1,442 | +22 | +1.6 | 96,500 |
| 2/15 | 1,422 | 1,425 | 1,389 | 1,420 | +5 | +0.4 | 140,400 |
| 2/14 | 1,448 | 1,448 | 1,410 | 1,415 | -22 | -1.5 | 181,700 |
| 2/13 | 1,449 | 1,449 | 1,423 | 1,437 | -4 | -0.3 | 103,900 |
| 2/9 | 1,451 | 1,462 | 1,441 | 1,441 | -29 | -2.0 | 126,700 |
| 2/8 | 1,505 | 1,507 | 1,466 | 1,470 | -41 | -2.7 | 138,300 |
| 2/7 | 1,490 | 1,515 | 1,489 | 1,511 | +16 | +1.1 | 195,700 |
| 2/6 | 1,490 | 1,523 | 1,487 | 1,495 | +5 | +0.3 | 154,800 |
| 2/5 | 1,497 | 1,503 | 1,486 | 1,490 | -8 | -0.5 | 108,200 |
| 2/2 | 1,501 | 1,508 | 1,484 | 1,498 | -5 | -0.3 | 103,400 |
| 2/1 | 1,525 | 1,527 | 1,501 | 1,503 | -27 | -1.8 | 97,300 |
| 1/31 | 1,486 | 1,530 | 1,486 | 1,530 | +44 | +3.0 | 162,200 |
| 1/30 | 1,490 | 1,497 | 1,483 | 1,486 | -3 | -0.2 | 96,200 |
| 1/29 | 1,465 | 1,490 | 1,465 | 1,489 | +28 | +1.9 | 83,500 |
| 1/26 | 1,468 | 1,475 | 1,461 | 1,461 | -13 | -0.9 | 70,200 |
| 1/25 | 1,452 | 1,475 | 1,452 | 1,474 | +14 | +1.0 | 91,100 |
| 1/24 | 1,474 | 1,474 | 1,455 | 1,460 | -15 | -1.0 | 112,100 |
| 1/23 | 1,491 | 1,498 | 1,475 | 1,475 | -18 | -1.2 | 103,800 |
| 1/22 | 1,472 | 1,495 | 1,472 | 1,493 | +25 | +1.7 | 78,700 |
| 1/19 | 1,484 | 1,484 | 1,466 | 1,468 | -4 | -0.3 | 79,800 |
▶︎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
