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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,540 | 4,880 | 4,490 | 4,740 | +200 | +4.4 | 107,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 4,620 | 4,700 | 4,370 | 4,545 | -75 | -1.6 | 105,200 |
| 9/15 | 4,630 | 4,780 | 4,515 | 4,620 | +15 | +0.3 | 148,500 |
| 9/8 | 4,515 | 4,785 | 4,485 | 4,605 | +95 | +2.1 | 165,600 |
| 9/1 | 4,275 | 4,570 | 4,265 | 4,510 | +280 | +6.6 | 119,500 |
| 8/25 | 4,095 | 4,285 | 4,055 | 4,230 | +120 | +2.9 | 111,400 |
| 8/18 | 3,490 | 4,240 | 3,450 | 4,110 | +620 | +17.8 | 352,400 |
| 8/10 | 3,340 | 3,490 | 3,330 | 3,490 | +10 | +0.3 | 54,300 |
| 8/4 | 3,540 | 3,570 | 3,435 | 3,480 | +5 | +0.1 | 69,100 |
| 7/28 | 3,395 | 3,490 | 3,380 | 3,475 | +85 | +2.5 | 91,600 |
| 7/21 | 3,380 | 3,450 | 3,365 | 3,390 | +40 | +1.2 | 61,000 |
| 7/14 | 3,440 | 3,440 | 3,280 | 3,350 | -45 | -1.3 | 93,600 |
| 7/7 | 3,670 | 3,715 | 3,360 | 3,395 | -275 | -7.5 | 147,700 |
| 6/30 | 3,525 | 3,785 | 3,490 | 3,670 | +110 | +3.1 | 83,700 |
| 6/23 | 3,530 | 3,685 | 3,490 | 3,560 | +30 | +0.9 | 86,800 |
| 6/16 | 3,535 | 3,550 | 3,450 | 3,530 | +35 | +1.0 | 97,800 |
| 6/9 | 3,425 | 3,520 | 3,360 | 3,495 | +140 | +4.2 | 104,600 |
| 6/2 | 3,370 | 3,460 | 3,300 | 3,355 | +15 | +0.5 | 133,800 |
| 5/26 | 3,470 | 3,505 | 3,300 | 3,340 | -165 | -4.7 | 87,500 |
| 5/19 | 3,460 | 3,580 | 3,450 | 3,505 | +55 | +1.6 | 128,800 |
| 5/12 | 3,365 | 3,550 | 3,365 | 3,450 | +45 | +1.3 | 153,000 |
| 5/2 | 3,310 | 3,425 | 3,310 | 3,405 | +105 | +3.2 | 73,300 |
| 4/28 | 3,140 | 3,320 | 3,095 | 3,300 | +170 | +5.4 | 147,500 |
| 4/21 | 3,160 | 3,160 | 3,075 | 3,130 | -5 | -0.2 | 93,200 |
| 4/14 | 2,975 | 3,175 | 2,930 | 3,135 | +183 | +6.2 | 212,800 |
| 4/7 | 3,050 | 3,135 | 2,952 | 2,952 | -68 | -2.3 | 181,600 |
| 3/31 | 3,155 | 3,155 | 2,947 | 3,020 | -120 | -3.8 | 272,200 |
| 3/24 | 3,105 | 3,155 | 2,995 | 3,140 | +40 | +1.3 | 234,600 |
| 3/17 | 3,530 | 3,540 | 3,100 | 3,100 | -480 | -13.4 | 525,300 |
| 3/10 | 3,555 | 3,605 | 3,500 | 3,580 | +25 | +0.7 | 218,100 |
| 3/3 | 3,580 | 3,645 | 3,455 | 3,555 | -50 | -1.4 | 264,200 |
▶︎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
