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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,746 | 1,791 | 1,627 | 1,692 | -75 | -4.2 | 422,900 |
| 4/10 | 1,521 | 1,770 | 1,520 | 1,767 | +239 | +15.6 | 303,900 |
| 4/3 | 1,717 | 1,728 | 1,504 | 1,528 | -171 | -10.1 | 349,900 |
| 3/27 | 1,536 | 1,699 | 1,445 | 1,699 | +167 | +10.9 | 566,600 |
| 3/19 | 1,317 | 1,550 | 1,267 | 1,532 | +245 | +19.0 | 796,800 |
| 3/13 | 1,544 | 1,574 | 1,241 | 1,287 | -337 | -20.8 | 853,100 |
| 3/6 | 1,763 | 1,921 | 1,606 | 1,624 | -170 | -9.5 | 629,600 |
| 2/28 | 1,955 | 2,039 | 1,787 | 1,794 | -361 | -16.8 | 451,100 |
| 2/21 | 2,270 | 2,330 | 2,150 | 2,155 | -186 | -8.0 | 418,900 |
| 2/14 | 2,424 | 2,457 | 2,290 | 2,341 | -105 | -4.3 | 295,400 |
| 2/7 | 2,372 | 2,515 | 2,365 | 2,446 | +11 | +0.5 | 329,200 |
| 1/31 | 2,450 | 2,538 | 2,352 | 2,435 | 0 | 0.0 | 752,400 |
| 1/24 | 2,375 | 2,488 | 2,362 | 2,435 | +60 | +2.5 | 389,300 |
| 1/17 | 2,350 | 2,391 | 2,298 | 2,375 | +60 | +2.6 | 304,600 |
| 1/10 | 2,214 | 2,331 | 2,202 | 2,315 | +55 | +2.4 | 431,700 |
| 12/30 | 2,248 | 2,269 | 2,216 | 2,260 | +17 | +0.8 | 55,800 |
| 12/27 | 2,263 | 2,263 | 2,207 | 2,243 | +1 | +0.0 | 322,200 |
| 12/20 | 2,250 | 2,280 | 2,116 | 2,242 | -16 | -0.7 | 608,500 |
| 12/13 | 2,175 | 2,295 | 2,131 | 2,258 | +133 | +6.3 | 774,600 |
| 12/6 | 2,001 | 2,132 | 2,000 | 2,125 | +129 | +6.5 | 463,100 |
| 11/29 | 2,092 | 2,131 | 1,987 | 1,996 | -76 | -3.7 | 408,100 |
| 11/22 | 1,997 | 2,100 | 1,978 | 2,072 | +85 | +4.3 | 551,000 |
| 11/15 | 1,920 | 2,100 | 1,902 | 1,987 | +74 | +3.9 | 736,200 |
| 11/8 | 1,947 | 1,956 | 1,888 | 1,913 | +42 | +2.2 | 286,400 |
| 11/1 | 1,747 | 1,875 | 1,728 | 1,871 | +125 | +7.2 | 328,900 |
| 10/25 | 1,730 | 1,764 | 1,687 | 1,746 | +38 | +2.2 | 147,800 |
| 10/18 | 1,699 | 1,724 | 1,666 | 1,708 | +58 | +3.5 | 230,500 |
| 10/11 | 1,620 | 1,655 | 1,620 | 1,650 | +28 | +1.7 | 71,500 |
| 10/4 | 1,624 | 1,650 | 1,600 | 1,622 | -27 | -1.6 | 78,300 |
| 9/27 | 1,657 | 1,686 | 1,634 | 1,649 | -8 | -0.5 | 131,500 |
▶︎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
