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 |
|---|---|
| 5,370 (24/04/09) | 4,100 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,370 (24/04/09) | 4,650 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,925 | 4,925 | 4,880 | 4,885 | -15 | -0.3 | 1,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/19 | 4,805 | 4,820 | 4,750 | 4,820 | +10 | +0.2 | 4,200 |
| 2/16 | 4,795 | 4,840 | 4,795 | 4,810 | +20 | +0.4 | 2,500 |
| 2/15 | 4,810 | 4,810 | 4,665 | 4,790 | -360 | -7.0 | 11,000 |
| 2/14 | 5,040 | 5,190 | 5,040 | 5,150 | +130 | +2.6 | 3,400 |
| 2/13 | 4,975 | 5,020 | 4,975 | 5,020 | +45 | +0.9 | 1,700 |
| 2/9 | 4,975 | 5,010 | 4,975 | 4,975 | -35 | -0.7 | 1,500 |
| 2/8 | 5,000 | 5,010 | 4,980 | 5,010 | +40 | +0.8 | 300 |
| 2/7 | 5,000 | 5,000 | 4,970 | 4,970 | -30 | -0.6 | 400 |
| 2/6 | 5,000 | 5,010 | 5,000 | 5,000 | +15 | +0.3 | 500 |
| 2/5 | 4,935 | 5,020 | 4,935 | 4,985 | +50 | +1.0 | 1,200 |
| 2/2 | 4,965 | 5,030 | 4,935 | 4,935 | -30 | -0.6 | 1,400 |
| 2/1 | 5,000 | 5,000 | 4,925 | 4,965 | -5 | -0.1 | 2,200 |
| 1/31 | 4,910 | 4,995 | 4,910 | 4,970 | +25 | +0.5 | 2,100 |
| 1/30 | 4,935 | 4,945 | 4,830 | 4,945 | -5 | -0.1 | 1,800 |
| 1/29 | 4,860 | 4,950 | 4,860 | 4,950 | +95 | +2.0 | 2,000 |
| 1/26 | 4,870 | 4,880 | 4,840 | 4,855 | -35 | -0.7 | 1,700 |
| 1/25 | 4,850 | 4,895 | 4,850 | 4,890 | +40 | +0.8 | 400 |
| 1/24 | 4,880 | 4,895 | 4,820 | 4,850 | -30 | -0.6 | 36,200 |
| 1/23 | 4,905 | 4,915 | 4,880 | 4,880 | -25 | -0.5 | 1,200 |
| 1/22 | 4,925 | 4,925 | 4,890 | 4,905 | +15 | +0.3 | 700 |
| 1/19 | 4,845 | 4,890 | 4,845 | 4,890 | +25 | +0.5 | 800 |
| 1/18 | 4,845 | 4,900 | 4,840 | 4,865 | +20 | +0.4 | 2,100 |
| 1/17 | 4,825 | 4,880 | 4,825 | 4,845 | -5 | -0.1 | 900 |
| 1/16 | 4,890 | 4,890 | 4,830 | 4,850 | -30 | -0.6 | 1,400 |
| 1/15 | 4,860 | 4,900 | 4,800 | 4,880 | +20 | +0.4 | 1,200 |
| 1/12 | 4,860 | 4,895 | 4,860 | 4,860 | -45 | -0.9 | 1,800 |
| 1/11 | 4,795 | 4,915 | 4,795 | 4,905 | +110 | +2.3 | 2,700 |
| 1/10 | 4,715 | 4,795 | 4,715 | 4,795 | +80 | +1.7 | 3,700 |
| 1/9 | 4,705 | 4,715 | 4,675 | 4,715 | +15 | +0.3 | 1,600 |
| 1/5 | 4,675 | 4,710 | 4,655 | 4,700 | +25 | +0.5 | 2,100 |
▶︎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