3299東証S貸借
業種 不動産業
ムゲンエステート 株価時系列データ
PTS
1,156
円
(18:28)
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 |
---|---|
1,695 (24/04/01) | 637 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
1,695 (24/04/01) | 1,058 (24/01/12) |
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 | 1,161 | 1,164 | 1,148 | 1,151 | -8 | -0.7 | 124,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,171 | 1,173 | 1,158 | 1,159 | -8 | -0.7 | 121,600 |
5/21 | 1,192 | 1,194 | 1,167 | 1,167 | -23 | -1.9 | 141,100 |
5/20 | 1,203 | 1,211 | 1,190 | 1,190 | -2 | -0.2 | 138,100 |
5/17 | 1,155 | 1,203 | 1,143 | 1,192 | +28 | +2.4 | 220,700 |
5/16 | 1,165 | 1,168 | 1,150 | 1,164 | +8 | +0.7 | 229,800 |
5/15 | 1,199 | 1,199 | 1,155 | 1,156 | -26 | -2.2 | 369,900 |
5/14 | 1,224 | 1,224 | 1,175 | 1,182 | -41 | -3.4 | 399,500 |
5/13 | 1,300 | 1,303 | 1,207 | 1,223 | -238 | -16.3 | 803,700 |
5/10 | 1,444 | 1,461 | 1,434 | 1,461 | +29 | +2.0 | 101,300 |
5/9 | 1,456 | 1,456 | 1,430 | 1,432 | -26 | -1.8 | 76,800 |
5/8 | 1,456 | 1,474 | 1,442 | 1,458 | -3 | -0.2 | 105,200 |
5/7 | 1,472 | 1,480 | 1,436 | 1,461 | +31 | +2.2 | 152,600 |
5/2 | 1,380 | 1,433 | 1,380 | 1,430 | +50 | +3.6 | 119,900 |
5/1 | 1,385 | 1,404 | 1,370 | 1,380 | -13 | -0.9 | 80,300 |
4/30 | 1,392 | 1,405 | 1,384 | 1,393 | +15 | +1.1 | 52,500 |
4/26 | 1,379 | 1,387 | 1,356 | 1,378 | -6 | -0.4 | 232,200 |
4/25 | 1,414 | 1,416 | 1,384 | 1,384 | -29 | -2.1 | 85,300 |
4/24 | 1,413 | 1,419 | 1,402 | 1,413 | +8 | +0.6 | 78,700 |
4/23 | 1,408 | 1,410 | 1,381 | 1,405 | +10 | +0.7 | 60,100 |
4/22 | 1,376 | 1,402 | 1,368 | 1,395 | +22 | +1.6 | 111,000 |
4/19 | 1,352 | 1,388 | 1,350 | 1,373 | -3 | -0.2 | 185,700 |
4/18 | 1,354 | 1,383 | 1,341 | 1,376 | +31 | +2.3 | 109,500 |
4/17 | 1,380 | 1,381 | 1,329 | 1,345 | -15 | -1.1 | 112,000 |
4/16 | 1,396 | 1,396 | 1,351 | 1,360 | -52 | -3.7 | 146,400 |
4/15 | 1,412 | 1,425 | 1,398 | 1,412 | -21 | -1.5 | 98,300 |
4/12 | 1,431 | 1,469 | 1,428 | 1,433 | +8 | +0.6 | 102,300 |
4/11 | 1,462 | 1,462 | 1,418 | 1,425 | -54 | -3.7 | 172,000 |
4/10 | 1,481 | 1,518 | 1,477 | 1,479 | +4 | +0.3 | 118,000 |
4/9 | 1,480 | 1,498 | 1,464 | 1,475 | +9 | +0.6 | 99,700 |
4/8 | 1,505 | 1,514 | 1,459 | 1,466 | -39 | -2.6 | 137,800 |
▶︎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