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
1,598.8
円
(10:25)
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 | 1,592 | -5 | -0.3 | 41,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,300 | 1,310 | 1,296 | 1,298 | -1 | -0.1 | 61,400 |
| 11/30 | 1,290 | 1,303 | 1,284 | 1,299 | +8 | +0.6 | 53,300 |
| 11/29 | 1,304 | 1,310 | 1,291 | 1,291 | -15 | -1.2 | 48,900 |
| 11/28 | 1,303 | 1,313 | 1,303 | 1,306 | -2 | -0.2 | 43,300 |
| 11/27 | 1,317 | 1,317 | 1,303 | 1,308 | -4 | -0.3 | 34,700 |
| 11/24 | 1,317 | 1,317 | 1,302 | 1,312 | +10 | +0.8 | 51,300 |
| 11/22 | 1,283 | 1,303 | 1,280 | 1,302 | +19 | +1.5 | 40,800 |
| 11/21 | 1,291 | 1,296 | 1,280 | 1,283 | -5 | -0.4 | 43,900 |
| 11/20 | 1,330 | 1,330 | 1,287 | 1,288 | -32 | -2.4 | 74,800 |
| 11/17 | 1,293 | 1,320 | 1,290 | 1,320 | +40 | +3.1 | 101,500 |
| 11/16 | 1,279 | 1,290 | 1,271 | 1,280 | 0 | 0.0 | 70,500 |
| 11/15 | 1,296 | 1,296 | 1,270 | 1,280 | 0 | 0.0 | 76,300 |
| 11/14 | 1,326 | 1,326 | 1,278 | 1,280 | -46 | -3.5 | 102,600 |
| 11/13 | 1,365 | 1,365 | 1,326 | 1,326 | -34 | -2.5 | 77,100 |
| 11/10 | 1,349 | 1,361 | 1,338 | 1,360 | +8 | +0.6 | 78,200 |
| 11/9 | 1,327 | 1,354 | 1,327 | 1,352 | +25 | +1.9 | 120,600 |
| 11/8 | 1,358 | 1,365 | 1,326 | 1,327 | -33 | -2.4 | 89,300 |
| 11/7 | 1,383 | 1,397 | 1,360 | 1,360 | -23 | -1.7 | 80,500 |
| 11/6 | 1,407 | 1,407 | 1,377 | 1,383 | +2 | +0.1 | 147,500 |
| 11/2 | 1,395 | 1,409 | 1,379 | 1,381 | -8 | -0.6 | 95,000 |
| 11/1 | 1,390 | 1,393 | 1,367 | 1,389 | +11 | +0.8 | 159,300 |
| 10/31 | 1,342 | 1,382 | 1,340 | 1,378 | +32 | +2.4 | 124,200 |
| 10/30 | 1,355 | 1,359 | 1,340 | 1,346 | -27 | -2.0 | 210,200 |
| 10/27 | 1,351 | 1,376 | 1,351 | 1,373 | +25 | +1.9 | 101,700 |
| 10/26 | 1,328 | 1,355 | 1,321 | 1,348 | +33 | +2.5 | 128,200 |
| 10/25 | 1,318 | 1,325 | 1,298 | 1,315 | +25 | +1.9 | 117,100 |
| 10/24 | 1,281 | 1,294 | 1,258 | 1,290 | +6 | +0.5 | 76,100 |
| 10/23 | 1,274 | 1,290 | 1,265 | 1,284 | +23 | +1.8 | 101,800 |
| 10/20 | 1,250 | 1,264 | 1,244 | 1,261 | +13 | +1.0 | 67,300 |
| 10/19 | 1,247 | 1,259 | 1,246 | 1,248 | -16 | -1.3 | 61,000 |
▶︎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
