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 |
|---|---|
| 6,120 (24/01/22) | 3,910 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,120 (24/01/22) | 3,910 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,490 | 4,880 | 4,450 | 4,740 | +185 | +4.1 | 285,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,160 | 1,160 | 1,020 | 1,092 | -51 | -4.5 | 361,700 |
| 17/03 | 1,068 | 1,190 | 1,050 | 1,143 | +74 | +6.9 | 403,000 |
| 17/02 | 1,042 | 1,110 | 1,000 | 1,069 | +18 | +1.7 | 298,500 |
| 17/01 | 1,031 | 1,067 | 997 | 1,051 | +9 | +0.9 | 316,600 |
| 16/12 | 1,015 | 1,094 | 966 | 1,042 | +27 | +2.7 | 526,200 |
| 16/11 | 1,007 | 1,030 | 900 | 1,015 | 0 | 0.0 | 379,600 |
| 16/10 | 908 | 1,079 | 891 | 1,015 | +107 | +11.8 | 497,300 |
| 16/09 | 840 | 941 | 829 | 908 | +70 | +8.4 | 376,200 |
| 16/08 | 917 | 929 | 834 | 838 | -83 | -9.0 | 312,000 |
| 16/07 | 829 | 950 | 771 | 921 | +98 | +11.9 | 440,200 |
| 16/06 | 934 | 934 | 753 | 823 | -108 | -11.6 | 381,200 |
| 16/05 | 902 | 935 | 881 | 931 | -50 | -5.1 | 291,900 |
| 16/04 | 978 | 1,076 | 865 | 981 | +17 | +1.8 | 469,600 |
| 16/03 | 866 | 1,014 | 832 | 964 | +100 | +11.6 | 448,500 |
| 16/02 | 1,100 | 1,140 | 864 | 864 | -219 | -20.2 | 375,100 |
| 16/01 | 1,234 | 1,240 | 973 | 1,083 | -159 | -12.8 | 300,600 |
| 15/12 | 1,320 | 1,330 | 1,204 | 1,242 | -69 | -5.3 | 341,100 |
| 15/11 | 1,209 | 1,330 | 1,190 | 1,311 | +108 | +9.0 | 473,100 |
| 15/10 | 1,217 | 1,296 | 1,180 | 1,203 | -4 | -0.3 | 449,200 |
| 15/09 | 1,297 | 1,306 | 1,153 | 1,207 | -97 | -7.4 | 522,800 |
| 15/08 | 1,205 | 1,360 | 1,114 | 1,304 | +94 | +7.8 | 975,400 |
| 15/07 | 1,168 | 1,233 | 1,093 | 1,210 | +52 | +4.5 | 660,300 |
| 15/06 | 1,226 | 1,270 | 1,055 | 1,158 | -72 | -5.9 | 713,300 |
| 15/05 | 1,242 | 1,270 | 1,221 | 1,230 | -14 | -1.1 | 714,900 |
| 15/04 | 1,240 | 1,450 | 1,222 | 1,244 | -3 | -0.2 | 1,900,000 |
| 15/03 | 1,318 | 1,334 | 1,214 | 1,247 | -68 | -5.2 | 1,211,500 |
| 15/02 | 1,481 | 1,500 | 1,260 | 1,315 | -150 | -10.2 | 1,278,100 |
| 15/01 | 1,557 | 1,576 | 1,413 | 1,465 | -76 | -4.9 | 717,500 |
| 14/12 | 1,635 | 1,683 | 1,532 | 1,541 | -100 | -6.1 | 1,169,700 |
| 14/11 | 1,784 | 1,795 | 1,536 | 1,641 | -113 | -6.4 | 1,376,200 |
▶︎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
