！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
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 |
|---|---|
| 2,058.0 (23/09/19) | 1,677.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,923.0 | 1,934.5 | 1,912.5 | 1,927.5 | +16.5 | +0.9 | 154,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,862.5 | 1,889.5 | 1,856.5 | 1,874.5 | +12.5 | +0.7 | 359,300 |
| 3/5 | 1,848.0 | 1,877.0 | 1,846.0 | 1,862.0 | +20.0 | +1.1 | 345,800 |
| 3/4 | 1,866.5 | 1,872.0 | 1,841.5 | 1,842.0 | -29.5 | -1.6 | 331,200 |
| 3/1 | 1,850.0 | 1,879.5 | 1,845.0 | 1,871.5 | +5.0 | +0.3 | 273,500 |
| 2/29 | 1,865.0 | 1,885.0 | 1,848.0 | 1,866.5 | -2.0 | -0.1 | 425,500 |
| 2/28 | 1,851.0 | 1,877.0 | 1,840.0 | 1,868.5 | +97.5 | +5.5 | 807,900 |
| 2/27 | 1,778.0 | 1,788.0 | 1,766.5 | 1,771.0 | -4.5 | -0.3 | 343,200 |
| 2/26 | 1,779.5 | 1,784.0 | 1,766.5 | 1,775.5 | +8.0 | +0.5 | 207,500 |
| 2/22 | 1,772.5 | 1,778.5 | 1,755.0 | 1,767.5 | -4.5 | -0.3 | 228,700 |
| 2/21 | 1,773.5 | 1,786.0 | 1,760.0 | 1,772.0 | +11.5 | +0.7 | 274,700 |
| 2/20 | 1,760.5 | 1,777.0 | 1,756.5 | 1,760.5 | +9.5 | +0.5 | 295,500 |
| 2/19 | 1,756.0 | 1,759.0 | 1,739.0 | 1,751.0 | +13.5 | +0.8 | 237,600 |
| 2/16 | 1,745.5 | 1,762.0 | 1,726.0 | 1,737.5 | +2.5 | +0.1 | 370,200 |
| 2/15 | 1,773.0 | 1,780.0 | 1,735.0 | 1,735.0 | -34.0 | -1.9 | 584,200 |
| 2/14 | 1,787.0 | 1,799.0 | 1,761.0 | 1,769.0 | -165.0 | -8.5 | 947,100 |
| 2/13 | 1,926.5 | 1,943.0 | 1,911.0 | 1,934.0 | +6.5 | +0.3 | 271,300 |
| 2/9 | 1,932.0 | 1,956.0 | 1,922.0 | 1,927.5 | -15.0 | -0.8 | 206,600 |
| 2/8 | 1,949.0 | 1,962.0 | 1,916.5 | 1,942.5 | -28.0 | -1.4 | 315,200 |
| 2/7 | 1,944.0 | 1,971.0 | 1,941.0 | 1,970.5 | +18.5 | +1.0 | 180,200 |
| 2/6 | 1,961.0 | 1,969.5 | 1,950.0 | 1,952.0 | -19.5 | -1.0 | 204,600 |
| 2/5 | 1,970.0 | 1,978.5 | 1,961.5 | 1,971.5 | +7.0 | +0.4 | 174,600 |
| 2/2 | 1,968.0 | 1,972.5 | 1,948.0 | 1,964.5 | +1.0 | +0.1 | 144,600 |
▶︎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