1718東証S信用
業種 建設業
美樹工業 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 |
|---|---|
| 5,370 (24/04/09) | 4,100 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,370 (24/04/09) | 4,650 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,880 | 4,930 | 4,880 | 4,885 | -35 | -0.7 | 2,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,880 | 5,000 | 4,870 | 4,920 | +55 | +1.1 | 3,600 |
| 5/10 | 5,010 | 5,010 | 4,865 | 4,865 | -120 | -2.4 | 5,700 |
| 5/2 | 5,080 | 5,170 | 4,985 | 4,985 | -45 | -0.9 | 6,000 |
| 4/26 | 5,050 | 5,110 | 5,030 | 5,030 | -20 | -0.4 | 2,100 |
| 4/19 | 5,190 | 5,190 | 5,050 | 5,050 | -150 | -2.9 | 4,500 |
| 4/12 | 5,110 | 5,370 | 5,090 | 5,200 | +150 | +3.0 | 8,200 |
| 4/5 | 5,190 | 5,200 | 4,990 | 5,050 | -70 | -1.4 | 6,800 |
| 3/29 | 5,000 | 5,250 | 5,000 | 5,120 | +130 | +2.6 | 9,100 |
| 3/22 | 5,020 | 5,060 | 4,950 | 4,990 | -70 | -1.4 | 9,300 |
| 3/15 | 4,995 | 5,080 | 4,990 | 5,060 | +30 | +0.6 | 3,700 |
| 3/8 | 4,945 | 5,140 | 4,930 | 5,030 | +85 | +1.7 | 8,400 |
| 3/1 | 5,130 | 5,130 | 4,885 | 4,945 | -235 | -4.5 | 6,500 |
| 2/22 | 4,805 | 5,180 | 4,750 | 5,180 | +370 | +7.7 | 11,700 |
| 2/16 | 4,975 | 5,190 | 4,665 | 4,810 | -165 | -3.3 | 18,600 |
| 2/9 | 4,935 | 5,020 | 4,935 | 4,975 | +40 | +0.8 | 3,900 |
| 2/2 | 4,860 | 5,030 | 4,830 | 4,935 | +80 | +1.7 | 9,500 |
| 1/26 | 4,925 | 4,925 | 4,820 | 4,855 | -35 | -0.7 | 40,200 |
| 1/19 | 4,860 | 4,900 | 4,800 | 4,890 | +30 | +0.6 | 6,400 |
| 1/12 | 4,705 | 4,915 | 4,675 | 4,860 | +160 | +3.4 | 9,800 |
| 1/5 | 4,680 | 4,710 | 4,650 | 4,700 | +70 | +1.5 | 4,400 |
| 12/29 | 4,700 | 4,790 | 4,630 | 4,630 | -80 | -1.7 | 8,600 |
| 12/22 | 4,665 | 4,710 | 4,650 | 4,710 | +50 | +1.1 | 4,500 |
| 12/15 | 4,685 | 4,695 | 4,655 | 4,660 | -35 | -0.8 | 3,200 |
| 12/8 | 4,660 | 4,695 | 4,660 | 4,695 | +15 | +0.3 | 2,400 |
| 12/1 | 4,680 | 4,710 | 4,665 | 4,680 | 0 | 0.0 | 3,800 |
| 11/24 | 4,660 | 4,680 | 4,635 | 4,680 | +20 | +0.4 | 2,300 |
| 11/17 | 4,635 | 4,680 | 4,605 | 4,660 | +70 | +1.5 | 4,700 |
| 11/10 | 4,600 | 4,640 | 4,580 | 4,590 | -10 | -0.2 | 2,900 |
| 11/2 | 4,500 | 4,620 | 4,500 | 4,600 | +120 | +2.7 | 3,400 |
| 10/27 | 4,505 | 4,505 | 4,410 | 4,480 | -30 | -0.7 | 3,400 |
▶︎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