1795東証S信用
業種 建設業
マサル 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 |
|---|---|
| 4,230 (24/05/14) | 3,265 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,230 (24/05/14) | 3,375 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,830 | 3,840 | 3,830 | 3,840 | +40 | +1.1 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 3,815 | 3,825 | 3,800 | 3,800 | +15 | +0.4 | 400 |
| 5/27 | 3,810 | 3,815 | 3,765 | 3,785 | -15 | -0.4 | 1,100 |
| 5/24 | 3,705 | 3,800 | 3,705 | 3,800 | +80 | +2.2 | 300 |
| 5/23 | 3,750 | 3,755 | 3,720 | 3,720 | -30 | -0.8 | 800 |
| 5/22 | 3,740 | 3,750 | 3,740 | 3,750 | +60 | +1.6 | 1,500 |
| 5/21 | 3,685 | 3,690 | 3,685 | 3,690 | +5 | +0.1 | 800 |
| 5/20 | 3,690 | 3,690 | 3,685 | 3,685 | -5 | -0.1 | 600 |
| 5/17 | 3,690 | 3,690 | 3,690 | 3,690 | 0 | 0.0 | 200 |
| 5/16 | 3,690 | 3,690 | 3,690 | 3,690 | -5 | -0.1 | 100 |
| 5/15 | 3,745 | 3,765 | 3,635 | 3,695 | -80 | -2.1 | 700 |
| 5/14 | 3,600 | 4,230 | 3,600 | 3,775 | +180 | +5.0 | 10,500 |
| 5/13 | 3,600 | 3,685 | 3,590 | 3,595 | -40 | -1.1 | 4,600 |
| 5/10 | 3,570 | 3,635 | 3,570 | 3,635 | +35 | +1.0 | 1,500 |
| 5/9 | 3,565 | 3,745 | 3,565 | 3,600 | +35 | +1.0 | 6,900 |
| 5/8 | 3,560 | 3,565 | 3,555 | 3,565 | +15 | +0.4 | 1,200 |
| 5/7 | 3,550 | 3,550 | 3,545 | 3,550 | +20 | +0.6 | 1,000 |
| 5/2 | 3,530 | 3,530 | 3,530 | 3,530 | 0 | 0.0 | 200 |
| 5/1 | 3,530 | 3,530 | 3,530 | 3,530 | -10 | -0.3 | 200 |
| 4/30 | 3,530 | 3,545 | 3,530 | 3,540 | +20 | +0.6 | 700 |
| 4/26 | 3,520 | 3,520 | 3,520 | 3,520 | 0 | 0.0 | 100 |
| 4/25 | 3,520 | 3,520 | 3,520 | 3,520 | 0 | 0.0 | 500 |
| 4/24 | 3,530 | 3,530 | 3,520 | 3,520 | -10 | -0.3 | 500 |
| 4/23 | 3,530 | 3,530 | 3,530 | 3,530 | +15 | +0.4 | 100 |
| 4/22 | 3,515 | 3,515 | 3,515 | 3,515 | -15 | -0.4 | 200 |
| 4/19 | 3,520 | 3,530 | 3,510 | 3,530 | 0 | 0.0 | 300 |
| 4/18 | 3,530 | 3,530 | 3,530 | 3,530 | 0 | 0.0 | 800 |
| 4/17 | 3,530 | 3,530 | 3,530 | 3,530 | -5 | -0.1 | 200 |
| 4/16 | 3,520 | 3,535 | 3,520 | 3,535 | +15 | +0.4 | 700 |
| 4/15 | 3,520 | 3,520 | 3,520 | 3,520 | +10 | +0.3 | 700 |
| 4/12 | 3,510 | 3,510 | 3,510 | 3,510 | ー | ー | 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