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) | 4,255 (23/08/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 5,080 | 5,110 | 5,020 | 5,110 | +30 | +0.6 | 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) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,800 | 3,835 | 3,610 | 3,750 | -50 | -1.3 | 7,000 |
| 19/04 | 3,795 | 3,880 | 3,755 | 3,800 | +15 | +0.4 | 8,300 |
| 19/03 | 3,835 | 3,885 | 3,670 | 3,785 | +15 | +0.4 | 8,900 |
| 19/02 | 3,680 | 3,840 | 3,610 | 3,770 | +125 | +3.4 | 9,400 |
| 19/01 | 3,450 | 3,750 | 3,450 | 3,645 | +80 | +2.2 | 8,100 |
| 18/12 | 3,855 | 3,880 | 3,290 | 3,565 | -280 | -7.3 | 23,700 |
| 18/11 | 3,920 | 4,095 | 3,665 | 3,845 | -75 | -1.9 | 40,900 |
| 18/10 | 4,850 | 4,850 | 3,740 | 3,920 | -850 | -17.8 | 31,600 |
| 18/09 | 4,985 | 4,985 | 4,585 | 4,770 | -215 | -4.3 | 8,800 |
| 18/08 | 4,975 | 4,990 | 4,820 | 4,985 | +5 | +0.1 | 12,100 |
| 18/07 | 5,230 | 5,290 | 4,950 | 4,980 | -160 | -3.1 | 10,600 |
| 18/06 | 5,160 | 5,370 | 5,050 | 5,140 | +10 | +0.2 | 19,000 |
| 18/05 | 5,150 | 5,260 | 5,100 | 5,130 | -120 | -2.3 | 15,800 |
| 18/04 | 5,140 | 5,250 | 5,080 | 5,250 | +130 | +2.5 | 19,200 |
| 18/03 | 5,180 | 5,210 | 4,860 | 5,120 | -10 | -0.2 | 31,000 |
| 18/02 | 5,290 | 5,390 | 4,910 | 5,130 | -130 | -2.5 | 42,200 |
| 18/01 | 5,050 | 5,330 | 5,020 | 5,260 | +275 | +5.5 | 33,600 |
| 17/12 | 5,130 | 5,470 | 4,950 | 4,985 | -185 | -3.6 | 56,000 |
| 17/11 | 4,750 | 5,500 | 4,700 | 5,170 | +470 | +10.0 | 63,100 |
| 17/10 | 4,525 | 4,740 | 4,495 | 4,700 | +175 | +3.9 | 47,200 |
| 17/09 | 4,360 | 4,545 | 4,270 | 4,525 | +185 | +4.3 | 21,500 |
| 17/08 | 4,345 | 4,355 | 4,285 | 4,340 | +25 | +0.6 | 26,900 |
| 17/07 | 4,390 | 4,535 | 4,310 | 4,315 | -85 | -1.9 | 43,300 |
| 17/06 | 4,500 | 4,550 | 4,390 | 4,400 | -80 | -1.8 | 33,400 |
| 17/05 | 4,640 | 4,640 | 4,370 | 4,480 | -80 | -1.8 | 30,000 |
| 17/04 | 4,560 | 4,700 | 4,300 | 4,560 | 0 | 0.0 | 23,700 |
| 17/03 | 4,410 | 4,600 | 4,340 | 4,560 | +140 | +3.2 | 31,100 |
| 17/02 | 4,510 | 4,610 | 4,230 | 4,420 | -120 | -2.6 | 54,800 |
| 17/01 | 4,550 | 4,600 | 4,460 | 4,540 | -60 | -1.3 | 19,700 |
| 16/12 | 4,850 | 5,000 | 4,550 | 4,600 | -250 | -5.2 | 55,400 |
▶︎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