！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) | 3,280 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,120 (24/01/22) | 4,380 (24/04/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,810 | 4,810 | 4,665 | 4,735 | -75 | -1.6 | 51,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,100 | 5,160 | 4,380 | 4,810 | -270 | -5.3 | 708,100 |
| 24/03 | 5,820 | 5,860 | 5,010 | 5,080 | -730 | -12.6 | 703,600 |
| 24/02 | 5,880 | 6,120 | 5,330 | 5,810 | -90 | -1.5 | 755,900 |
| 24/01 | 5,360 | 6,120 | 5,200 | 5,900 | +640 | +12.2 | 723,100 |
| 23/12 | 4,905 | 5,330 | 4,850 | 5,260 | +405 | +8.3 | 781,500 |
| 23/11 | 4,600 | 5,100 | 4,455 | 4,855 | +345 | +7.7 | 839,400 |
| 23/10 | 4,510 | 4,710 | 4,275 | 4,510 | +15 | +0.3 | 560,100 |
| 23/09 | 4,400 | 4,785 | 4,370 | 4,495 | +85 | +1.9 | 575,600 |
| 23/08 | 3,540 | 4,440 | 3,330 | 4,410 | +880 | +24.9 | 655,500 |
| 23/07 | 3,670 | 3,715 | 3,280 | 3,530 | -140 | -3.8 | 408,100 |
| 23/06 | 3,325 | 3,785 | 3,300 | 3,670 | +330 | +9.9 | 420,800 |
| 23/05 | 3,310 | 3,580 | 3,300 | 3,340 | +40 | +1.2 | 528,500 |
| 23/04 | 3,050 | 3,320 | 2,930 | 3,300 | +280 | +9.3 | 635,100 |
| 23/03 | 3,480 | 3,645 | 2,947 | 3,020 | -460 | -13.2 | 1,406,600 |
| 23/02 | 3,335 | 3,665 | 3,145 | 3,480 | +175 | +5.3 | 818,000 |
| 23/01 | 3,210 | 3,395 | 3,010 | 3,305 | +95 | +3.0 | 434,800 |
| 22/12 | 3,295 | 3,450 | 3,090 | 3,210 | -45 | -1.4 | 608,200 |
| 22/11 | 2,969 | 3,400 | 2,824 | 3,255 | +332 | +11.4 | 753,500 |
| 22/10 | 2,824 | 3,075 | 2,798 | 2,923 | +87 | +3.1 | 488,500 |
| 22/09 | 2,588 | 3,075 | 2,582 | 2,836 | +223 | +8.5 | 677,000 |
| 22/08 | 2,725 | 2,811 | 2,556 | 2,613 | -105 | -3.9 | 619,500 |
| 22/07 | 2,600 | 2,764 | 2,540 | 2,718 | +125 | +4.8 | 574,800 |
| 22/06 | 2,456 | 2,627 | 2,364 | 2,593 | +121 | +4.9 | 539,300 |
| 22/05 | 2,263 | 2,500 | 2,169 | 2,472 | +188 | +8.2 | 530,000 |
| 22/04 | 2,258 | 2,355 | 2,129 | 2,284 | +7 | +0.3 | 558,700 |
| 22/03 | 2,283 | 2,358 | 2,106 | 2,277 | +6 | +0.3 | 552,500 |
| 22/02 | 2,386 | 2,440 | 2,190 | 2,271 | -117 | -4.9 | 418,200 |
| 22/01 | 2,530 | 2,531 | 2,250 | 2,388 | -110 | -4.4 | 491,100 |
| 21/12 | 2,371 | 2,525 | 2,273 | 2,498 | +134 | +5.7 | 696,800 |
| 21/11 | 2,750 | 2,861 | 2,354 | 2,364 | -367 | -13.4 | 524,400 |
▶︎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