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
2,098.8
円
(14:35)
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 |
---|---|
2,122.0 (24/06/21) | 1,726.0 (24/02/16) |
年初来高値 | 年初来安値 |
---|---|
2,122.0 (24/06/21) | 1,726.0 (24/02/16) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/06 | 1,918.0 | 2,122.0 | 1,918.0 | 2,100.0 | +192.0 | +10.1 | 4,630,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/05 | 1,640.0 | 1,722.0 | 1,556.0 | 1,702.0 | +71.0 | +4.4 | 7,052,500 |
19/04 | 1,622.0 | 1,672.0 | 1,589.0 | 1,631.0 | +14.0 | +0.9 | 4,991,200 |
19/03 | 1,725.0 | 1,747.0 | 1,553.0 | 1,617.0 | -121.0 | -7.0 | 8,402,800 |
19/02 | 1,598.0 | 1,755.0 | 1,564.0 | 1,738.0 | +167.0 | +10.6 | 7,894,200 |
19/01 | 1,603.0 | 1,620.0 | 1,498.0 | 1,571.0 | -41.0 | -2.5 | 5,946,800 |
18/12 | 1,683.0 | 1,690.0 | 1,475.0 | 1,612.0 | -52.0 | -3.1 | 6,652,700 |
18/11 | 1,805.0 | 1,890.0 | 1,548.0 | 1,664.0 | -158.0 | -8.7 | 8,180,800 |
18/10 | 1,942.0 | 1,988.0 | 1,760.0 | 1,822.0 | -136.0 | -7.0 | 9,999,100 |
18/09 | 1,742.0 | 1,988.0 | 1,686.0 | 1,958.0 | +217.0 | +12.5 | 6,854,000 |
18/08 | 1,702.0 | 1,776.0 | 1,610.0 | 1,741.0 | +25.0 | +1.5 | 7,222,600 |
18/07 | 1,716.0 | 1,755.0 | 1,593.0 | 1,716.0 | 0 | 0.0 | 5,970,100 |
18/06 | 1,702.0 | 1,849.0 | 1,681.0 | 1,716.0 | +9.0 | +0.5 | 7,194,300 |
18/05 | 1,705.0 | 1,908.0 | 1,531.0 | 1,707.0 | -27.0 | -1.6 | 13,851,200 |
18/04 | 1,694.0 | 1,774.0 | 1,634.0 | 1,734.0 | +40.0 | +2.4 | 6,744,900 |
18/03 | 1,705.0 | 1,717.0 | 1,591.0 | 1,694.0 | -23.0 | -1.3 | 6,137,200 |
18/02 | 1,608.0 | 1,760.0 | 1,548.0 | 1,717.0 | +108.0 | +6.7 | 8,388,800 |
18/01 | 1,677.0 | 1,728.0 | 1,601.0 | 1,609.0 | -68.0 | -4.1 | 6,619,400 |
17/12 | 1,501.0 | 1,689.0 | 1,474.0 | 1,677.0 | +174.0 | +11.6 | 8,128,500 |
17/11 | 1,456.0 | 1,521.0 | 1,380.0 | 1,503.0 | +29.0 | +2.0 | 7,255,500 |
17/10 | 1,350.0 | 1,479.0 | 1,323.0 | 1,474.0 | +121.0 | +8.9 | 5,770,200 |
17/09 | 1,302.0 | 1,372.0 | 1,267.0 | 1,353.0 | +44.0 | +3.4 | 4,687,100 |
17/08 | 1,348.0 | 1,460.0 | 1,293.0 | 1,309.0 | +15.0 | +1.2 | 6,372,600 |
17/07 | 1,280.0 | 1,355.0 | 1,258.0 | 1,294.0 | +33.0 | +2.6 | 4,891,800 |
17/06 | 1,130.0 | 1,305.0 | 1,129.0 | 1,261.0 | +140.0 | +12.5 | 6,407,500 |
17/05 | 1,195.0 | 1,211.0 | 1,112.0 | 1,121.0 | -37.0 | -3.2 | 5,724,100 |
17/04 | 1,107.0 | 1,169.0 | 1,040.0 | 1,158.0 | +65.0 | +6.0 | 3,571,300 |
17/03 | 1,115.0 | 1,195.0 | 1,093.0 | 1,093.0 | -23.0 | -2.1 | 5,315,500 |
17/02 | 1,023.0 | 1,134.0 | 1,023.0 | 1,116.0 | +86.0 | +8.4 | 4,726,300 |
17/01 | 1,051.0 | 1,075.0 | 1,028.0 | 1,030.0 | -26.0 | -2.5 | 3,518,300 |
16/12 | 1,105.0 | 1,113.0 | 987.0 | 1,056.0 | -39.0 | -3.6 | 6,686,200 |
▶︎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