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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 4,810 | 4,885 | 4,635 | 4,870 | +130 | +2.7 | 90,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,045 | 2,267 | 2,019 | 2,167 | +124 | +6.1 | 371,400 |
| 11/6 | 1,900 | 2,072 | 1,900 | 2,043 | +140 | +7.4 | 167,100 |
| 10/30 | 1,867 | 1,918 | 1,851 | 1,903 | +19 | +1.0 | 134,300 |
| 10/23 | 1,899 | 1,921 | 1,859 | 1,884 | +4 | +0.2 | 153,900 |
| 10/16 | 1,939 | 1,954 | 1,876 | 1,880 | -76 | -3.9 | 187,900 |
| 10/9 | 1,939 | 1,995 | 1,919 | 1,956 | +17 | +0.9 | 130,700 |
| 10/2 | 2,065 | 2,100 | 1,933 | 1,939 | -76 | -3.8 | 205,500 |
| 9/25 | 2,063 | 2,085 | 1,976 | 2,015 | -48 | -2.3 | 209,000 |
| 9/18 | 1,961 | 2,069 | 1,961 | 2,063 | +116 | +6.0 | 187,000 |
| 9/11 | 1,905 | 1,995 | 1,891 | 1,947 | +42 | +2.2 | 160,900 |
| 9/4 | 1,801 | 1,948 | 1,801 | 1,905 | +109 | +6.1 | 185,700 |
| 8/28 | 1,858 | 1,910 | 1,777 | 1,796 | -67 | -3.6 | 137,200 |
| 8/21 | 1,874 | 1,890 | 1,828 | 1,863 | -10 | -0.5 | 129,700 |
| 8/14 | 1,710 | 1,905 | 1,691 | 1,873 | +168 | +9.9 | 248,600 |
| 8/7 | 1,666 | 1,716 | 1,650 | 1,705 | +45 | +2.7 | 112,600 |
| 7/31 | 1,699 | 1,742 | 1,660 | 1,660 | -60 | -3.5 | 254,400 |
| 7/22 | 1,726 | 1,751 | 1,680 | 1,720 | +3 | +0.2 | 115,200 |
| 7/17 | 1,719 | 1,753 | 1,691 | 1,717 | +37 | +2.2 | 170,000 |
| 7/10 | 1,689 | 1,820 | 1,680 | 1,680 | +14 | +0.8 | 406,100 |
| 7/3 | 1,739 | 1,762 | 1,610 | 1,666 | -97 | -5.5 | 289,800 |
| 6/26 | 1,783 | 1,827 | 1,696 | 1,763 | -18 | -1.0 | 205,200 |
| 6/19 | 1,729 | 1,786 | 1,645 | 1,781 | +75 | +4.4 | 214,200 |
| 6/12 | 1,763 | 1,835 | 1,654 | 1,706 | -25 | -1.4 | 237,300 |
| 6/5 | 1,785 | 1,814 | 1,709 | 1,731 | -27 | -1.5 | 237,000 |
| 5/29 | 1,666 | 1,778 | 1,661 | 1,758 | +88 | +5.3 | 187,100 |
| 5/22 | 1,646 | 1,700 | 1,641 | 1,670 | +19 | +1.2 | 202,900 |
| 5/15 | 1,751 | 1,785 | 1,583 | 1,651 | -100 | -5.7 | 376,300 |
| 5/8 | 1,720 | 1,787 | 1,720 | 1,751 | +44 | +2.6 | 57,500 |
| 5/1 | 1,710 | 1,763 | 1,681 | 1,707 | -1 | -0.1 | 187,500 |
| 4/24 | 1,670 | 1,717 | 1,570 | 1,708 | +16 | +1.0 | 294,600 |
▶︎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
