1417東証P貸借
業種 建設業
ミライト・ワン 株価時系列データ
PTS
1,900
円
(23:19)
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 |
|---|---|
| 2,058.0 (23/09/19) | 1,726.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,007.5 (24/05/10) | 1,726.0 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,893.0 | 1,911.0 | 1,879.0 | 1,908.0 | +24.5 | +1.3 | 642,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,863.5 | 1,886.0 | 1,860.5 | 1,883.5 | +18.0 | +1.0 | 232,000 |
| 5/29 | 1,862.0 | 1,884.5 | 1,857.5 | 1,865.5 | +8.0 | +0.4 | 305,200 |
| 5/28 | 1,875.0 | 1,879.0 | 1,857.5 | 1,857.5 | -25.5 | -1.4 | 234,400 |
| 5/27 | 1,872.0 | 1,883.0 | 1,862.0 | 1,883.0 | +10.5 | +0.6 | 195,300 |
| 5/24 | 1,872.0 | 1,882.5 | 1,864.0 | 1,872.5 | -8.5 | -0.5 | 202,200 |
| 5/23 | 1,873.5 | 1,888.0 | 1,845.5 | 1,881.0 | +8.0 | +0.4 | 204,800 |
| 5/22 | 1,877.5 | 1,897.5 | 1,871.5 | 1,873.0 | -3.5 | -0.2 | 292,400 |
| 5/21 | 1,871.0 | 1,886.0 | 1,867.0 | 1,876.5 | +23.5 | +1.3 | 262,400 |
| 5/20 | 1,841.0 | 1,870.0 | 1,841.0 | 1,853.0 | +9.0 | +0.5 | 182,700 |
| 5/17 | 1,836.0 | 1,864.0 | 1,832.5 | 1,844.0 | -4.5 | -0.2 | 165,100 |
| 5/16 | 1,911.0 | 1,912.0 | 1,841.0 | 1,848.5 | -47.0 | -2.5 | 240,300 |
| 5/15 | 1,925.0 | 1,934.5 | 1,891.0 | 1,895.5 | -36.0 | -1.9 | 282,300 |
| 5/14 | 1,973.5 | 1,992.0 | 1,923.5 | 1,931.5 | -2.0 | -0.1 | 526,500 |
| 5/13 | 1,980.0 | 1,980.0 | 1,927.5 | 1,933.5 | -50.0 | -2.5 | 271,200 |
| 5/10 | 1,986.5 | 2,007.5 | 1,980.0 | 1,983.5 | +5.0 | +0.3 | 268,500 |
| 5/9 | 1,961.0 | 1,988.5 | 1,956.5 | 1,978.5 | +27.0 | +1.4 | 279,100 |
| 5/8 | 1,932.5 | 1,955.5 | 1,924.0 | 1,951.5 | +19.0 | +1.0 | 257,600 |
| 5/7 | 1,933.5 | 1,938.0 | 1,921.5 | 1,932.5 | +5.0 | +0.3 | 189,600 |
| 5/2 | 1,923.0 | 1,934.5 | 1,912.5 | 1,927.5 | +16.5 | +0.9 | 154,800 |
| 5/1 | 1,918.0 | 1,927.0 | 1,906.0 | 1,911.0 | -17.0 | -0.9 | 144,400 |
| 4/30 | 1,901.0 | 1,935.0 | 1,898.5 | 1,928.0 | +36.5 | +1.9 | 229,600 |
| 4/26 | 1,894.0 | 1,904.5 | 1,882.5 | 1,891.5 | -6.5 | -0.3 | 337,800 |
| 4/25 | 1,907.5 | 1,912.5 | 1,895.5 | 1,898.0 | -13.0 | -0.7 | 231,600 |
| 4/24 | 1,913.5 | 1,918.5 | 1,901.5 | 1,911.0 | -2.5 | -0.1 | 249,400 |
| 4/23 | 1,917.5 | 1,937.0 | 1,910.0 | 1,913.5 | +0.5 | +0.0 | 305,400 |
| 4/22 | 1,904.5 | 1,923.0 | 1,894.0 | 1,913.0 | +35.0 | +1.9 | 272,500 |
| 4/19 | 1,893.0 | 1,902.5 | 1,857.0 | 1,878.0 | -27.5 | -1.4 | 302,500 |
| 4/18 | 1,913.5 | 1,921.5 | 1,900.0 | 1,905.5 | -8.0 | -0.4 | 217,800 |
| 4/17 | 1,932.0 | 1,932.0 | 1,893.5 | 1,913.5 | -22.5 | -1.2 | 274,700 |
| 4/16 | 1,980.0 | 1,987.5 | 1,925.0 | 1,936.0 | -39.0 | -2.0 | 237,800 |
▶︎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