！決算発表予定日 2025/02/14
1417東証P貸借
業種 建設業
ミライト・ワン 株価時系列データ
PTS
2,285
円
(11:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,358.0 (24/12/23) | 1,693.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,358.0 (24/12/23) | 1,693.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 2,285.0 | 2,290.0 | 2,270.0 | 2,284.0 | +19.0 | +0.8 | 50,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,281.5 | 2,290.5 | 2,258.0 | 2,265.0 | -45.5 | -2.0 | 262,200 |
| 1/31 | 2,310.0 | 2,315.5 | 2,293.5 | 2,310.5 | +17.5 | +0.8 | 181,300 |
| 1/30 | 2,264.0 | 2,297.5 | 2,262.5 | 2,293.0 | +37.5 | +1.7 | 222,400 |
| 1/29 | 2,260.0 | 2,267.0 | 2,254.0 | 2,255.5 | -8.0 | -0.4 | 131,800 |
| 1/28 | 2,257.5 | 2,276.5 | 2,255.5 | 2,263.5 | -3.0 | -0.1 | 141,500 |
| 1/27 | 2,252.5 | 2,273.0 | 2,247.0 | 2,266.5 | +28.0 | +1.3 | 197,000 |
| 1/24 | 2,213.0 | 2,247.5 | 2,212.0 | 2,238.5 | +26.5 | +1.2 | 233,900 |
| 1/23 | 2,207.0 | 2,219.0 | 2,194.0 | 2,212.0 | -6.0 | -0.3 | 212,800 |
| 1/22 | 2,214.5 | 2,227.0 | 2,205.5 | 2,218.0 | +3.5 | +0.2 | 181,500 |
| 1/21 | 2,224.5 | 2,230.0 | 2,200.5 | 2,214.5 | +3.5 | +0.2 | 82,000 |
| 1/20 | 2,192.0 | 2,226.5 | 2,191.5 | 2,211.0 | +19.5 | +0.9 | 115,900 |
| 1/17 | 2,170.0 | 2,197.5 | 2,163.5 | 2,191.5 | -0.5 | +0.0 | 172,300 |
| 1/16 | 2,198.0 | 2,206.0 | 2,180.5 | 2,192.0 | +9.0 | +0.4 | 199,700 |
| 1/15 | 2,195.0 | 2,200.5 | 2,168.0 | 2,183.0 | -15.0 | -0.7 | 327,700 |
| 1/14 | 2,230.0 | 2,235.5 | 2,185.5 | 2,198.0 | -25.5 | -1.2 | 262,300 |
| 1/10 | 2,214.0 | 2,236.0 | 2,209.0 | 2,223.5 | -7.0 | -0.3 | 151,300 |
| 1/9 | 2,260.5 | 2,263.5 | 2,220.0 | 2,230.5 | -46.5 | -2.0 | 359,800 |
| 1/8 | 2,250.0 | 2,288.5 | 2,250.0 | 2,277.0 | +27.5 | +1.2 | 252,800 |
| 1/7 | 2,276.5 | 2,276.5 | 2,244.0 | 2,249.5 | -27.0 | -1.2 | 404,100 |
| 1/6 | 2,308.0 | 2,315.5 | 2,266.5 | 2,276.5 | -25.5 | -1.1 | 491,900 |
| 12/30 | 2,330.0 | 2,335.0 | 2,292.0 | 2,302.0 | -28.0 | -1.2 | 219,900 |
| 12/27 | 2,318.5 | 2,330.0 | 2,302.5 | 2,330.0 | +11.0 | +0.5 | 179,900 |
| 12/26 | 2,303.5 | 2,321.0 | 2,280.5 | 2,319.0 | +23.0 | +1.0 | 273,700 |
| 12/25 | 2,299.0 | 2,304.0 | 2,266.5 | 2,296.0 | -1.0 | +0.0 | 183,400 |
| 12/24 | 2,335.5 | 2,335.5 | 2,288.5 | 2,297.0 | -40.0 | -1.7 | 175,200 |
| 12/23 | 2,345.0 | 2,358.0 | 2,320.0 | 2,337.0 | +39.5 | +1.7 | 295,600 |
| 12/20 | 2,315.0 | 2,329.0 | 2,297.5 | 2,297.5 | +7.5 | +0.3 | 409,500 |
| 12/19 | 2,233.0 | 2,291.0 | 2,224.0 | 2,290.0 | +36.0 | +1.6 | 232,000 |
| 12/18 | 2,279.0 | 2,288.5 | 2,249.0 | 2,254.0 | -25.0 | -1.1 | 221,700 |
| 12/17 | 2,277.0 | 2,304.5 | 2,271.0 | 2,279.0 | +23.0 | +1.0 | 335,800 |
▶︎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
