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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,010 | 5,080 | 4,865 | 4,885 | -285 | -5.5 | 16,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,265 | 4,265 | 4,140 | 4,245 | -30 | -0.7 | 6,000 |
| 21/09 | 4,085 | 4,285 | 4,080 | 4,275 | +215 | +5.3 | 46,700 |
| 21/08 | 4,020 | 4,090 | 4,000 | 4,060 | +40 | +1.0 | 5,500 |
| 21/07 | 4,145 | 4,155 | 4,005 | 4,020 | -105 | -2.6 | 8,700 |
| 21/06 | 4,145 | 4,280 | 4,075 | 4,125 | 0 | 0.0 | 16,100 |
| 21/05 | 4,140 | 4,195 | 4,120 | 4,125 | -25 | -0.6 | 9,300 |
| 21/04 | 4,145 | 4,180 | 4,030 | 4,150 | +75 | +1.8 | 10,700 |
| 21/03 | 3,930 | 4,125 | 3,860 | 4,075 | +155 | +4.0 | 20,300 |
| 21/02 | 3,750 | 3,950 | 3,705 | 3,920 | +195 | +5.2 | 45,300 |
| 21/01 | 3,740 | 3,740 | 3,660 | 3,725 | +25 | +0.7 | 8,000 |
| 20/12 | 3,825 | 3,885 | 3,700 | 3,700 | -150 | -3.9 | 15,900 |
| 20/11 | 3,650 | 3,865 | 3,585 | 3,850 | +270 | +7.5 | 9,300 |
| 20/10 | 3,550 | 3,670 | 3,490 | 3,580 | +100 | +2.9 | 5,900 |
| 20/09 | 3,450 | 3,525 | 3,400 | 3,480 | +65 | +1.9 | 14,800 |
| 20/08 | 3,400 | 3,450 | 3,300 | 3,415 | -25 | -0.7 | 8,500 |
| 20/07 | 3,670 | 3,745 | 3,440 | 3,440 | -230 | -6.3 | 11,900 |
| 20/06 | 3,700 | 3,990 | 3,605 | 3,670 | +35 | +1.0 | 16,700 |
| 20/05 | 3,205 | 3,680 | 3,185 | 3,635 | +430 | +13.4 | 10,000 |
| 20/04 | 3,040 | 3,210 | 2,929 | 3,205 | +225 | +7.6 | 10,800 |
| 20/03 | 3,650 | 3,740 | 2,561 | 2,980 | -670 | -18.4 | 22,400 |
| 20/02 | 4,060 | 4,110 | 3,650 | 3,650 | -480 | -11.6 | 70,500 |
| 20/01 | 4,230 | 4,230 | 4,060 | 4,130 | -75 | -1.8 | 9,400 |
| 19/12 | 4,290 | 4,340 | 4,205 | 4,205 | -90 | -2.1 | 14,900 |
| 19/11 | 4,005 | 4,300 | 3,995 | 4,295 | +305 | +7.6 | 35,100 |
| 19/10 | 4,000 | 4,020 | 3,885 | 3,990 | +70 | +1.8 | 16,100 |
| 19/09 | 3,995 | 4,020 | 3,840 | 3,920 | -10 | -0.3 | 14,300 |
| 19/08 | 4,025 | 4,025 | 3,805 | 3,930 | -100 | -2.5 | 20,700 |
| 19/07 | 3,700 | 4,030 | 3,445 | 4,030 | +380 | +10.4 | 57,900 |
| 19/06 | 3,750 | 3,900 | 3,650 | 3,650 | -100 | -2.7 | 6,400 |
| 19/05 | 3,800 | 3,835 | 3,610 | 3,750 | -50 | -1.3 | 7,000 |
▶︎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