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
1,591
円
(13:31)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,617 | 1,621 | 1,584 | 1,600 | -3 | -0.2 | 216,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,384 | -2.3 | 1,419 | 445,500 | 14,600 | 385,400 | 26.40 |
| 9/22 | 1,416 | +0.4 | 1,418 | 432,100 | 11,900 | 379,800 | 31.92 |
| 9/15 | 1,410 | +2.8 | 1,390 | 391,600 | 11,600 | 370,700 | 31.96 |
| 9/8 | 1,371 | +3.6 | 1,367 | 393,900 | 11,700 | 379,600 | 32.44 |
| 9/1 | 1,324 | +4.5 | 1,308 | 261,800 | 11,200 | 367,200 | 32.79 |
| 8/25 | 1,267 | +1.0 | 1,262 | 286,000 | 11,000 | 369,400 | 33.58 |
| 8/18 | 1,255 | -6.8 | 1,285 | 365,600 | 8,500 | 408,100 | 48.01 |
| 8/10 | 1,346 | -1.8 | 1,350 | 237,700 | 13,700 | 410,000 | 29.93 |
| 8/4 | 1,370 | +1.1 | 1,372 | 309,500 | 12,600 | 407,700 | 32.36 |
| 7/28 | 1,355 | +2.0 | 1,362 | 567,600 | 12,700 | 401,100 | 31.58 |
| 7/21 | 1,329 | +4.1 | 1,304 | 348,200 | 15,200 | 359,300 | 23.64 |
| 7/14 | 1,277 | +0.8 | 1,280 | 353,600 | 15,600 | 360,200 | 23.09 |
| 7/7 | 1,267 | 0.0 | 1,278 | 322,200 | 15,700 | 296,700 | 18.90 |
| 6/30 | 1,267 | +2.2 | 1,252 | 266,800 | 14,700 | 304,400 | 20.71 |
| 6/23 | 1,240 | -1.7 | 1,246 | 305,500 | 11,900 | 304,600 | 25.60 |
| 6/16 | 1,261 | -1.5 | 1,274 | 365,100 | 14,600 | 305,600 | 20.93 |
| 6/9 | 1,280 | +6.4 | 1,256 | 735,600 | 10,700 | 314,100 | 29.36 |
| 6/2 | 1,203 | +0.8 | 1,197 | 342,600 | 10,200 | 258,500 | 25.34 |
| 5/26 | 1,194 | +0.3 | 1,209 | 454,600 | 15,600 | 263,900 | 16.92 |
| 5/19 | 1,191 | +3.0 | 1,189 | 504,800 | 7,600 | 251,600 | 33.11 |
| 5/12 | 1,156 | +2.0 | 1,158 | 478,400 | 4,800 | 294,800 | 61.42 |
| 5/2 | 1,133 | -0.4 | 1,133 | 103,800 | ー | ー | ー |
| 4/28 | 1,138 | +5.6 | 1,111 | 426,900 | 1,900 | 274,400 | 144.42 |
| 4/21 | 1,078 | 0.0 | 1,080 | 163,000 | 1,600 | 261,300 | 163.31 |
| 4/14 | 1,078 | +2.7 | 1,067 | 309,500 | 1,500 | 266,100 | 177.40 |
| 4/7 | 1,050 | -0.4 | 1,062 | 367,600 | 4,900 | 280,700 | 57.29 |
| 3/31 | 1,054 | -1.8 | 1,060 | 624,700 | 8,100 | 292,900 | 36.16 |
| 3/24 | 1,073 | -1.8 | 1,072 | 356,400 | 11,600 | 274,900 | 23.70 |
| 3/17 | 1,093 | -3.4 | 1,089 | 656,300 | 8,300 | 288,400 | 34.75 |
| 3/10 | 1,131 | +1.1 | 1,131 | 588,200 | 8,600 | 254,200 | 29.56 |
▶︎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
