！決算発表予定日 2024/05/13
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
1,888.6
円
(17:30)
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 |
|---|---|
| 2,058.0 (23/09/19) | 1,644.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,987.5 (24/04/16) | 1,726.0 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,893.0 | 1,902.5 | 1,857.0 | 1,878.0 | -27.5 | -1.4 | 302,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,913.5 | 1,921.5 | 1,900.0 | 1,905.5 | -8.0 | -0.4 | 217,800 |
| 4/17 | 1,932.0 | 1,932.0 | 1,893.5 | 1,913.5 | -22.5 | -1.2 | 274,700 |
| 4/16 | 1,980.0 | 1,987.5 | 1,925.0 | 1,936.0 | -39.0 | -2.0 | 237,800 |
| 4/15 | 1,963.0 | 1,975.0 | 1,953.5 | 1,975.0 | -4.0 | -0.2 | 245,400 |
| 4/12 | 1,960.0 | 1,987.0 | 1,960.0 | 1,979.0 | +23.0 | +1.2 | 229,600 |
| 4/11 | 1,915.0 | 1,956.0 | 1,890.0 | 1,956.0 | +18.5 | +1.0 | 268,000 |
| 4/10 | 1,941.0 | 1,948.5 | 1,935.5 | 1,937.5 | -1.5 | -0.1 | 121,100 |
| 4/9 | 1,925.0 | 1,946.0 | 1,916.5 | 1,939.0 | +14.0 | +0.7 | 212,300 |
| 4/8 | 1,894.5 | 1,929.0 | 1,894.5 | 1,925.0 | +32.0 | +1.7 | 226,100 |
| 4/5 | 1,866.5 | 1,897.5 | 1,856.5 | 1,893.0 | -1.5 | -0.1 | 191,800 |
| 4/4 | 1,918.5 | 1,920.0 | 1,891.0 | 1,894.5 | +5.5 | +0.3 | 266,300 |
| 4/3 | 1,885.0 | 1,902.0 | 1,867.0 | 1,889.0 | +4.5 | +0.2 | 309,700 |
| 4/2 | 1,907.5 | 1,907.5 | 1,874.0 | 1,884.5 | -24.0 | -1.3 | 338,100 |
| 4/1 | 1,940.0 | 1,944.0 | 1,908.5 | 1,908.5 | -1.5 | -0.1 | 273,400 |
| 3/29 | 1,887.0 | 1,922.5 | 1,878.0 | 1,910.0 | +48.5 | +2.6 | 276,700 |
| 3/28 | 1,862.0 | 1,880.5 | 1,848.5 | 1,861.5 | -35.5 | -1.9 | 956,500 |
| 3/27 | 1,895.0 | 1,912.0 | 1,894.5 | 1,897.0 | +5.5 | +0.3 | 360,000 |
| 3/26 | 1,904.0 | 1,904.0 | 1,888.0 | 1,891.5 | -13.5 | -0.7 | 297,700 |
| 3/25 | 1,957.0 | 1,957.0 | 1,905.0 | 1,905.0 | -36.0 | -1.9 | 331,100 |
| 3/22 | 1,942.0 | 1,950.0 | 1,921.5 | 1,941.0 | -0.5 | +0.0 | 309,300 |
| 3/21 | 1,935.0 | 1,951.0 | 1,924.5 | 1,941.5 | +23.0 | +1.2 | 295,800 |
| 3/19 | 1,900.0 | 1,922.0 | 1,893.5 | 1,918.5 | +23.0 | +1.2 | 267,800 |
| 3/18 | 1,862.0 | 1,915.0 | 1,857.5 | 1,895.5 | +36.5 | +2.0 | 456,100 |
| 3/15 | 1,839.5 | 1,873.5 | 1,839.5 | 1,859.0 | +9.5 | +0.5 | 347,200 |
| 3/14 | 1,840.5 | 1,852.5 | 1,829.0 | 1,849.5 | +14.5 | +0.8 | 211,100 |
| 3/13 | 1,843.5 | 1,855.5 | 1,825.5 | 1,835.0 | -4.5 | -0.2 | 196,200 |
| 3/12 | 1,823.0 | 1,842.0 | 1,803.0 | 1,839.5 | +11.0 | +0.6 | 224,400 |
| 3/11 | 1,860.5 | 1,869.0 | 1,814.0 | 1,828.5 | -53.5 | -2.8 | 237,000 |
| 3/8 | 1,862.0 | 1,894.5 | 1,856.0 | 1,882.0 | +8.5 | +0.5 | 304,800 |
| 3/7 | 1,874.0 | 1,880.5 | 1,857.0 | 1,873.5 | -1.0 | -0.1 | 281,700 |
▶︎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