！決算発表予定日 2024/05/13
9621東証P貸借
業種 サービス業
建設技術研究所 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,120 (24/01/22) | 3,245 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,120 (24/01/22) | 4,380 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,650 | 4,680 | 4,580 | 4,630 | -35 | -0.8 | 20,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,755 | 4,840 | 4,660 | 4,665 | -90 | -1.9 | 23,400 |
| 4/24 | 4,745 | 4,790 | 4,730 | 4,755 | +15 | +0.3 | 20,100 |
| 4/23 | 4,650 | 4,805 | 4,650 | 4,740 | +100 | +2.2 | 33,400 |
| 4/22 | 4,605 | 4,700 | 4,590 | 4,640 | +120 | +2.7 | 27,900 |
| 4/19 | 4,620 | 4,655 | 4,460 | 4,520 | -110 | -2.4 | 35,800 |
| 4/18 | 4,530 | 4,660 | 4,530 | 4,630 | +100 | +2.2 | 24,000 |
| 4/17 | 4,415 | 4,625 | 4,400 | 4,530 | +150 | +3.4 | 61,600 |
| 4/16 | 4,420 | 4,445 | 4,380 | 4,380 | -110 | -2.5 | 31,900 |
| 4/15 | 4,520 | 4,535 | 4,450 | 4,490 | -100 | -2.2 | 53,100 |
| 4/12 | 4,610 | 4,680 | 4,570 | 4,590 | -10 | -0.2 | 19,500 |
| 4/11 | 4,695 | 4,695 | 4,585 | 4,600 | -105 | -2.2 | 26,000 |
| 4/10 | 4,730 | 4,780 | 4,705 | 4,705 | -95 | -2.0 | 20,500 |
| 4/9 | 4,785 | 4,835 | 4,705 | 4,800 | +10 | +0.2 | 27,700 |
| 4/8 | 4,700 | 4,790 | 4,695 | 4,790 | +105 | +2.2 | 28,600 |
| 4/5 | 4,800 | 4,850 | 4,685 | 4,685 | -155 | -3.2 | 52,700 |
| 4/4 | 4,870 | 4,900 | 4,780 | 4,840 | -10 | -0.2 | 42,200 |
| 4/3 | 4,780 | 4,910 | 4,735 | 4,850 | +40 | +0.8 | 48,200 |
| 4/2 | 4,885 | 4,890 | 4,810 | 4,810 | -100 | -2.0 | 40,100 |
| 4/1 | 5,100 | 5,160 | 4,880 | 4,910 | -170 | -3.4 | 45,100 |
| 3/29 | 5,090 | 5,130 | 5,010 | 5,080 | -50 | -1.0 | 38,800 |
| 3/28 | 5,410 | 5,410 | 5,080 | 5,130 | +20 | +0.4 | 79,000 |
| 3/27 | 5,130 | 5,210 | 5,080 | 5,110 | 0 | 0.0 | 75,100 |
| 3/26 | 5,500 | 5,530 | 5,090 | 5,110 | -440 | -7.9 | 89,700 |
| 3/25 | 5,520 | 5,570 | 5,490 | 5,550 | +30 | +0.5 | 23,500 |
| 3/22 | 5,650 | 5,650 | 5,520 | 5,520 | -100 | -1.8 | 23,000 |
| 3/21 | 5,580 | 5,690 | 5,540 | 5,620 | +70 | +1.3 | 21,100 |
| 3/19 | 5,450 | 5,560 | 5,430 | 5,550 | +80 | +1.5 | 29,200 |
| 3/18 | 5,600 | 5,610 | 5,420 | 5,470 | -30 | -0.6 | 27,000 |
| 3/15 | 5,420 | 5,500 | 5,410 | 5,500 | +50 | +0.9 | 35,700 |
| 3/14 | 5,280 | 5,460 | 5,280 | 5,450 | +110 | +2.1 | 17,700 |
▶︎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