1718東証S信用
業種 建設業
美樹工業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 5,370 (24/04/09) | 4,285 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,370 (24/04/09) | 4,285 (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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,735 | 4,735 | 4,735 | 4,735 | -20 | -0.4 | 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) |
|---|---|---|---|---|---|---|---|
| 10/19 | 4,510 | 4,535 | 4,510 | 4,510 | 0 | 0.0 | 500 |
| 10/18 | 4,535 | 4,535 | 4,510 | 4,510 | -50 | -1.1 | 400 |
| 10/17 | 4,530 | 4,560 | 4,515 | 4,560 | +20 | +0.4 | 700 |
| 10/16 | 4,550 | 4,560 | 4,540 | 4,540 | -10 | -0.2 | 300 |
| 10/13 | 4,535 | 4,550 | 4,525 | 4,550 | +5 | +0.1 | 2,100 |
| 10/12 | 4,530 | 4,545 | 4,530 | 4,545 | -5 | -0.1 | 200 |
| 10/11 | 4,540 | 4,550 | 4,520 | 4,550 | +20 | +0.4 | 400 |
| 10/10 | 4,555 | 4,555 | 4,510 | 4,530 | -25 | -0.6 | 900 |
| 10/6 | 4,570 | 4,570 | 4,490 | 4,555 | -15 | -0.3 | 1,200 |
| 10/5 | 4,430 | 4,570 | 4,430 | 4,570 | +135 | +3.0 | 700 |
| 10/4 | 4,440 | 4,500 | 4,405 | 4,435 | -45 | -1.0 | 1,400 |
| 10/3 | 4,520 | 4,535 | 4,480 | 4,480 | -45 | -1.0 | 800 |
| 10/2 | 4,575 | 4,575 | 4,525 | 4,525 | -10 | -0.2 | 1,500 |
| 9/29 | 4,600 | 4,620 | 4,535 | 4,535 | -5 | -0.1 | 1,700 |
| 9/28 | 4,505 | 4,550 | 4,505 | 4,540 | 0 | 0.0 | 400 |
| 9/27 | 4,605 | 4,605 | 4,530 | 4,540 | -15 | -0.3 | 800 |
| 9/26 | 4,555 | 4,555 | 4,555 | 4,555 | 0 | 0.0 | 200 |
| 9/25 | 4,590 | 4,615 | 4,555 | 4,555 | -35 | -0.8 | 1,400 |
| 9/22 | 4,540 | 4,590 | 4,540 | 4,590 | +30 | +0.7 | 700 |
| 9/21 | 4,645 | 4,645 | 4,560 | 4,560 | -15 | -0.3 | 1,300 |
| 9/20 | 4,565 | 4,575 | 4,565 | 4,575 | +15 | +0.3 | 300 |
| 9/19 | 4,520 | 4,565 | 4,520 | 4,560 | +40 | +0.9 | 1,200 |
| 9/15 | 4,485 | 4,600 | 4,485 | 4,520 | +20 | +0.4 | 1,500 |
| 9/14 | 4,445 | 4,500 | 4,445 | 4,500 | +55 | +1.2 | 1,400 |
| 9/13 | 4,475 | 4,495 | 4,445 | 4,445 | -40 | -0.9 | 600 |
| 9/12 | 4,425 | 4,485 | 4,420 | 4,485 | +55 | +1.2 | 500 |
| 9/11 | 4,400 | 4,430 | 4,400 | 4,430 | +30 | +0.7 | 700 |
| 9/8 | 4,460 | 4,460 | 4,355 | 4,400 | -20 | -0.5 | 1,000 |
| 9/7 | 4,500 | 4,500 | 4,420 | 4,420 | -80 | -1.8 | 1,100 |
| 9/6 | 4,500 | 4,500 | 4,500 | 4,500 | -70 | -1.5 | 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
