1976東証P貸借
業種 建設業
明星工業 株価時系列データ
PTS
1,348
円
取引時間外
(23:52)
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 |
---|---|
1,427 (24/05/10) | 898 (23/08/09) |
年初来高値 | 年初来安値 |
---|---|
1,427 (24/05/10) | 1,073 (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) |
---|---|---|---|---|---|---|---|
5/23 | 1,323 | 1,354 | 1,314 | 1,354 | +31 | +2.3 | 79,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,292 | 1,328 | 1,284 | 1,323 | +37 | +2.9 | 104,700 |
5/21 | 1,303 | 1,315 | 1,282 | 1,286 | -16 | -1.2 | 57,300 |
5/20 | 1,280 | 1,306 | 1,280 | 1,302 | +31 | +2.4 | 59,200 |
5/17 | 1,259 | 1,278 | 1,250 | 1,271 | +12 | +1.0 | 54,400 |
5/16 | 1,264 | 1,268 | 1,253 | 1,259 | -5 | -0.4 | 32,500 |
5/15 | 1,271 | 1,286 | 1,258 | 1,264 | +7 | +0.6 | 50,800 |
5/14 | 1,250 | 1,267 | 1,231 | 1,257 | +7 | +0.6 | 58,200 |
5/13 | 1,264 | 1,267 | 1,226 | 1,250 | -49 | -3.8 | 185,700 |
5/10 | 1,367 | 1,427 | 1,264 | 1,299 | -63 | -4.6 | 307,900 |
5/9 | 1,346 | 1,362 | 1,331 | 1,362 | +27 | +2.0 | 63,000 |
5/8 | 1,327 | 1,340 | 1,326 | 1,335 | -1 | -0.1 | 71,600 |
5/7 | 1,350 | 1,350 | 1,331 | 1,336 | +1 | +0.1 | 62,900 |
5/2 | 1,327 | 1,342 | 1,326 | 1,335 | +3 | +0.2 | 51,300 |
5/1 | 1,318 | 1,342 | 1,317 | 1,332 | -16 | -1.2 | 65,200 |
4/30 | 1,340 | 1,350 | 1,317 | 1,348 | +20 | +1.5 | 194,200 |
4/26 | 1,253 | 1,343 | 1,242 | 1,328 | +135 | +11.3 | 590,300 |
4/25 | 1,232 | 1,232 | 1,192 | 1,193 | -53 | -4.3 | 97,600 |
4/24 | 1,235 | 1,255 | 1,229 | 1,246 | +17 | +1.4 | 48,600 |
4/23 | 1,235 | 1,242 | 1,220 | 1,229 | +2 | +0.2 | 30,000 |
4/22 | 1,232 | 1,245 | 1,221 | 1,227 | +21 | +1.7 | 64,400 |
4/19 | 1,237 | 1,241 | 1,190 | 1,206 | -41 | -3.3 | 108,700 |
4/18 | 1,243 | 1,252 | 1,229 | 1,247 | +16 | +1.3 | 35,400 |
4/17 | 1,230 | 1,240 | 1,209 | 1,231 | +12 | +1.0 | 59,300 |
4/16 | 1,242 | 1,244 | 1,210 | 1,219 | -44 | -3.5 | 63,600 |
4/15 | 1,231 | 1,263 | 1,229 | 1,263 | +11 | +0.9 | 50,500 |
4/12 | 1,275 | 1,276 | 1,252 | 1,252 | -18 | -1.4 | 35,900 |
4/11 | 1,251 | 1,273 | 1,249 | 1,270 | -2 | -0.2 | 54,400 |
4/10 | 1,275 | 1,283 | 1,271 | 1,272 | -4 | -0.3 | 21,400 |
4/9 | 1,295 | 1,295 | 1,272 | 1,276 | -4 | -0.3 | 37,700 |
4/8 | 1,282 | 1,293 | 1,277 | 1,280 | +10 | +0.8 | 37,700 |
▶︎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