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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,551 | 1,603 | 1,544 | 1,603 | +49 | +3.2 | 628,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,552 | 1,602 | 1,533 | 1,554 | -12 | -0.8 | 530,800 |
| 11/8 | 1,523 | 1,572 | 1,507 | 1,566 | +51 | +3.4 | 448,500 |
| 11/1 | 1,514 | 1,547 | 1,514 | 1,515 | +1 | +0.1 | 512,300 |
| 10/25 | 1,565 | 1,565 | 1,503 | 1,514 | -51 | -3.3 | 375,300 |
| 10/18 | 1,519 | 1,592 | 1,517 | 1,565 | +52 | +3.4 | 508,100 |
| 10/11 | 1,540 | 1,556 | 1,507 | 1,513 | -15 | -1.0 | 681,500 |
| 10/4 | 1,391 | 1,670 | 1,391 | 1,528 | +89 | +6.2 | 977,300 |
| 9/27 | 1,465 | 1,468 | 1,407 | 1,439 | -2 | -0.1 | 372,500 |
| 9/20 | 1,424 | 1,464 | 1,395 | 1,441 | +16 | +1.1 | 335,500 |
| 9/13 | 1,407 | 1,450 | 1,392 | 1,425 | -6 | -0.4 | 452,700 |
| 9/6 | 1,450 | 1,507 | 1,413 | 1,431 | +1 | +0.1 | 624,100 |
| 8/30 | 1,350 | 1,439 | 1,343 | 1,430 | +80 | +5.9 | 369,900 |
| 8/23 | 1,337 | 1,366 | 1,315 | 1,350 | +9 | +0.7 | 329,600 |
| 8/16 | 1,311 | 1,354 | 1,297 | 1,341 | +16 | +1.2 | 409,800 |
| 8/9 | 1,269 | 1,365 | 1,165 | 1,325 | -44 | -3.2 | 930,500 |
| 8/2 | 1,500 | 1,532 | 1,369 | 1,369 | -116 | -7.8 | 452,900 |
| 7/26 | 1,532 | 1,542 | 1,481 | 1,485 | -48 | -3.1 | 437,400 |
| 7/19 | 1,543 | 1,580 | 1,525 | 1,533 | -1 | -0.1 | 272,100 |
| 7/12 | 1,510 | 1,557 | 1,498 | 1,534 | +28 | +1.9 | 383,000 |
| 7/5 | 1,511 | 1,539 | 1,506 | 1,506 | +3 | +0.2 | 428,100 |
| 6/28 | 1,477 | 1,505 | 1,464 | 1,503 | +41 | +2.8 | 340,400 |
| 6/21 | 1,450 | 1,503 | 1,424 | 1,462 | +2 | +0.1 | 331,300 |
| 6/14 | 1,444 | 1,465 | 1,420 | 1,460 | +16 | +1.1 | 233,100 |
| 6/7 | 1,478 | 1,495 | 1,436 | 1,444 | -26 | -1.8 | 310,100 |
| 5/31 | 1,481 | 1,507 | 1,454 | 1,470 | -11 | -0.7 | 309,400 |
| 5/24 | 1,494 | 1,528 | 1,452 | 1,481 | -7 | -0.5 | 424,000 |
| 5/17 | 1,416 | 1,496 | 1,346 | 1,488 | +73 | +5.2 | 837,600 |
| 5/10 | 1,399 | 1,429 | 1,382 | 1,415 | +31 | +2.2 | 288,800 |
| 5/2 | 1,362 | 1,393 | 1,360 | 1,384 | +23 | +1.7 | 178,200 |
| 4/26 | 1,347 | 1,375 | 1,339 | 1,361 | +39 | +3.0 | 316,400 |
▶︎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
