！決算発表予定日 2024/05/10
1976東証P貸借
業種 建設業
明星工業 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 |
|---|---|
| 1,387 (24/03/25) | 893 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,387 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,350 | 1,350 | 1,331 | 1,336 | +1 | +0.1 | 62,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 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 |
| 4/5 | 1,265 | 1,274 | 1,251 | 1,270 | -11 | -0.9 | 48,300 |
| 4/4 | 1,284 | 1,298 | 1,270 | 1,281 | +3 | +0.2 | 66,900 |
| 4/3 | 1,264 | 1,285 | 1,252 | 1,278 | +11 | +0.9 | 60,900 |
| 4/2 | 1,285 | 1,292 | 1,267 | 1,267 | -18 | -1.4 | 67,200 |
| 4/1 | 1,305 | 1,313 | 1,275 | 1,285 | -28 | -2.1 | 64,400 |
| 3/29 | 1,313 | 1,316 | 1,288 | 1,313 | 0 | 0.0 | 67,900 |
| 3/28 | 1,348 | 1,349 | 1,305 | 1,313 | -55 | -4.0 | 161,300 |
| 3/27 | 1,377 | 1,383 | 1,363 | 1,368 | -7 | -0.5 | 350,300 |
| 3/26 | 1,347 | 1,382 | 1,347 | 1,375 | +21 | +1.6 | 136,500 |
| 3/25 | 1,362 | 1,387 | 1,350 | 1,354 | +8 | +0.6 | 203,500 |
| 3/22 | 1,316 | 1,347 | 1,313 | 1,346 | +45 | +3.5 | 267,700 |
| 3/21 | 1,285 | 1,310 | 1,279 | 1,301 | +32 | +2.5 | 238,100 |
▶︎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