！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,675 | 4,820 | 4,655 | 4,735 | +105 | +2.3 | 76,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,605 | 4,840 | 4,580 | 4,630 | +110 | +2.4 | 125,400 |
| 4/19 | 4,520 | 4,660 | 4,380 | 4,520 | -70 | -1.5 | 206,400 |
| 4/12 | 4,700 | 4,835 | 4,570 | 4,590 | -95 | -2.0 | 122,300 |
| 4/5 | 5,100 | 5,160 | 4,685 | 4,685 | -395 | -7.8 | 228,300 |
| 3/29 | 5,520 | 5,570 | 5,010 | 5,080 | -440 | -8.0 | 306,100 |
| 3/22 | 5,600 | 5,690 | 5,420 | 5,520 | +20 | +0.4 | 100,300 |
| 3/15 | 5,440 | 5,500 | 5,270 | 5,500 | +10 | +0.2 | 129,400 |
| 3/8 | 5,690 | 5,750 | 5,380 | 5,490 | -200 | -3.5 | 143,500 |
| 3/1 | 5,900 | 6,010 | 5,690 | 5,690 | -280 | -4.7 | 106,200 |
| 2/22 | 5,650 | 6,120 | 5,640 | 5,970 | +280 | +4.9 | 154,500 |
| 2/16 | 5,820 | 5,870 | 5,330 | 5,690 | -140 | -2.4 | 304,700 |
| 2/9 | 5,810 | 6,100 | 5,790 | 5,830 | +60 | +1.0 | 173,200 |
| 2/2 | 5,960 | 5,970 | 5,720 | 5,770 | -130 | -2.2 | 108,700 |
| 1/26 | 5,880 | 6,120 | 5,840 | 5,900 | +20 | +0.3 | 180,900 |
| 1/19 | 5,650 | 6,050 | 5,650 | 5,880 | +270 | +4.8 | 253,700 |
| 1/12 | 5,200 | 5,650 | 5,200 | 5,610 | +410 | +7.9 | 142,000 |
| 1/5 | 5,360 | 5,400 | 5,200 | 5,200 | -60 | -1.1 | 79,400 |
| 12/29 | 5,160 | 5,330 | 5,080 | 5,260 | +100 | +1.9 | 179,000 |
| 12/22 | 5,150 | 5,180 | 4,985 | 5,160 | +80 | +1.6 | 171,200 |
| 12/15 | 5,070 | 5,250 | 4,990 | 5,080 | +100 | +2.0 | 206,800 |
| 12/8 | 4,875 | 5,170 | 4,865 | 4,980 | +115 | +2.4 | 206,500 |
| 12/1 | 5,070 | 5,100 | 4,785 | 4,865 | -145 | -2.9 | 164,300 |
| 11/24 | 4,800 | 5,030 | 4,550 | 5,010 | +230 | +4.8 | 203,200 |
| 11/17 | 4,985 | 5,000 | 4,720 | 4,780 | +75 | +1.6 | 249,500 |
| 11/10 | 4,565 | 4,875 | 4,565 | 4,705 | +190 | +4.2 | 191,300 |
| 11/2 | 4,470 | 4,625 | 4,380 | 4,515 | -25 | -0.6 | 143,600 |
| 10/27 | 4,415 | 4,540 | 4,275 | 4,540 | +100 | +2.3 | 143,300 |
| 10/20 | 4,560 | 4,560 | 4,345 | 4,440 | -145 | -3.2 | 94,000 |
| 10/13 | 4,575 | 4,710 | 4,535 | 4,585 | +110 | +2.5 | 128,800 |
| 10/6 | 4,510 | 4,550 | 4,275 | 4,475 | -20 | -0.4 | 99,500 |
▶︎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