5070東証G貸借
業種 建設業
ドラフト 株価時系列データ
PTS
630
円
(17:34)
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 |
|---|---|
| 874 (24/02/28) | 407 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 874 (24/02/28) | 407 (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 | 575 | 621 | 575 | 620 | +46 | +8.0 | 149,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 921 | 934 | 871 | 881 | -25 | -2.8 | 127,200 |
| 5/28 | 920 | 950 | 894 | 906 | +1 | +0.1 | 110,200 |
| 5/21 | 906 | 929 | 845 | 905 | -15 | -1.6 | 239,100 |
| 5/14 | 920 | 1,038 | 882 | 920 | +3 | +0.3 | 443,700 |
| 5/7 | 947 | 972 | 907 | 917 | -16 | -1.7 | 77,900 |
| 4/30 | 953 | 977 | 931 | 933 | -28 | -2.9 | 61,700 |
| 4/23 | 995 | 1,015 | 954 | 961 | -39 | -3.9 | 125,900 |
| 4/16 | 1,004 | 1,015 | 950 | 1,000 | +3 | +0.3 | 244,800 |
| 4/9 | 1,019 | 1,037 | 985 | 997 | -29 | -2.8 | 197,400 |
| 4/2 | 1,020 | 1,055 | 995 | 1,026 | +7 | +0.7 | 242,400 |
| 3/26 | 1,060 | 1,062 | 995 | 1,019 | -52 | -4.9 | 244,100 |
| 3/19 | 1,087 | 1,111 | 1,057 | 1,071 | -12 | -1.1 | 246,700 |
| 3/12 | 1,030 | 1,099 | 988 | 1,083 | +74 | +7.3 | 328,000 |
| 3/5 | 1,120 | 1,281 | 990 | 1,009 | -107 | -9.6 | 1,106,900 |
| 2/26 | 1,031 | 1,127 | 1,022 | 1,116 | +74 | +7.1 | 385,900 |
| 2/19 | 1,137 | 1,149 | 1,000 | 1,042 | -88 | -7.8 | 507,800 |
| 2/12 | 1,069 | 1,132 | 999 | 1,130 | +41 | +3.8 | 196,700 |
| 2/5 | 995 | 1,114 | 995 | 1,089 | +89 | +8.9 | 121,600 |
| 1/29 | 1,055 | 1,159 | 985 | 1,000 | -49 | -4.7 | 359,200 |
| 1/22 | 1,040 | 1,070 | 1,005 | 1,049 | +9 | +0.9 | 159,800 |
| 1/15 | 1,035 | 1,078 | 988 | 1,040 | -10 | -1.0 | 170,900 |
| 1/8 | 1,175 | 1,175 | 1,030 | 1,050 | -116 | -10.0 | 362,600 |
| 12/30 | 1,101 | 1,298 | 1,028 | 1,166 | +43 | +3.8 | 556,700 |
| 12/25 | 1,100 | 1,150 | 1,000 | 1,123 | -15 | -1.3 | 323,000 |
| 12/18 | 1,271 | 1,279 | 1,060 | 1,138 | -114 | -9.1 | 470,800 |
| 12/11 | 1,607 | 1,665 | 1,155 | 1,252 | -335 | -21.1 | 1,376,600 |
| 12/4 | 1,170 | 1,682 | 1,155 | 1,587 | +435 | +37.8 | 1,326,000 |
| 11/27 | 1,247 | 1,300 | 1,112 | 1,152 | +30 | +2.7 | 566,400 |
| 11/20 | 851 | 1,143 | 846 | 1,122 | +291 | +35.0 | 1,055,200 |
| 11/13 | 920 | 937 | 800 | 831 | -59 | -6.6 | 489,600 |
▶︎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
