！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
4,732
円
(11:16)
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) | 3,280 (23/07/13) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,735 | 4,780 | 4,715 | 4,715 | -20 | -0.4 | 8,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 5,340 | 5,410 | 5,290 | 5,340 | 0 | 0.0 | 24,200 |
| 3/12 | 5,290 | 5,370 | 5,270 | 5,340 | -20 | -0.4 | 27,800 |
| 3/11 | 5,440 | 5,440 | 5,300 | 5,360 | -130 | -2.4 | 24,000 |
| 3/8 | 5,450 | 5,560 | 5,380 | 5,490 | -10 | -0.2 | 37,100 |
| 3/7 | 5,680 | 5,690 | 5,470 | 5,500 | -190 | -3.3 | 36,100 |
| 3/6 | 5,670 | 5,720 | 5,630 | 5,690 | -60 | -1.0 | 26,700 |
| 3/5 | 5,650 | 5,750 | 5,600 | 5,750 | +70 | +1.2 | 20,500 |
| 3/4 | 5,690 | 5,720 | 5,630 | 5,680 | -10 | -0.2 | 23,100 |
| 3/1 | 5,820 | 5,860 | 5,690 | 5,690 | -120 | -2.1 | 24,300 |
| 2/29 | 5,900 | 5,900 | 5,760 | 5,810 | -90 | -1.5 | 18,100 |
| 2/28 | 5,850 | 5,940 | 5,850 | 5,900 | 0 | 0.0 | 16,100 |
| 2/27 | 5,920 | 6,010 | 5,860 | 5,900 | -70 | -1.2 | 22,900 |
| 2/26 | 5,900 | 5,970 | 5,830 | 5,970 | 0 | 0.0 | 24,800 |
| 2/22 | 6,090 | 6,090 | 5,910 | 5,970 | -70 | -1.2 | 24,700 |
| 2/21 | 6,000 | 6,120 | 6,000 | 6,040 | -10 | -0.2 | 42,800 |
| 2/20 | 5,810 | 6,080 | 5,810 | 6,050 | +310 | +5.4 | 66,100 |
| 2/19 | 5,650 | 5,800 | 5,640 | 5,740 | +50 | +0.9 | 20,900 |
| 2/16 | 5,750 | 5,750 | 5,650 | 5,690 | +40 | +0.7 | 26,100 |
| 2/15 | 5,650 | 5,680 | 5,560 | 5,650 | +60 | +1.1 | 40,200 |
| 2/14 | 5,730 | 5,730 | 5,330 | 5,590 | -240 | -4.1 | 128,500 |
| 2/13 | 5,820 | 5,870 | 5,740 | 5,830 | 0 | 0.0 | 109,900 |
| 2/9 | 5,940 | 5,960 | 5,830 | 5,830 | -130 | -2.2 | 32,500 |
| 2/8 | 6,060 | 6,070 | 5,900 | 5,960 | -130 | -2.1 | 39,000 |
| 2/7 | 5,860 | 6,100 | 5,830 | 6,090 | +230 | +3.9 | 56,100 |
| 2/6 | 5,910 | 5,960 | 5,860 | 5,860 | -50 | -0.9 | 20,500 |
| 2/5 | 5,810 | 5,930 | 5,790 | 5,910 | +140 | +2.4 | 25,100 |
▶︎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