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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,730 | 4,830 | 4,730 | 4,805 | +110 | +2.3 | 3,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,715 | 4,720 | 4,640 | 4,695 | +50 | +1.1 | 1,300 |
| 11/8 | 4,625 | 4,645 | 4,625 | 4,645 | -10 | -0.2 | 300 |
| 11/1 | 4,560 | 4,675 | 4,560 | 4,655 | +100 | +2.2 | 2,200 |
| 10/25 | 4,620 | 4,620 | 4,555 | 4,555 | -80 | -1.7 | 2,600 |
| 10/18 | 4,625 | 4,635 | 4,625 | 4,635 | +15 | +0.3 | 700 |
| 10/11 | 4,695 | 4,695 | 4,620 | 4,620 | -75 | -1.6 | 1,300 |
| 10/4 | 4,615 | 4,700 | 4,615 | 4,695 | +20 | +0.4 | 2,700 |
| 9/27 | 4,645 | 4,675 | 4,585 | 4,675 | +35 | +0.8 | 2,100 |
| 9/20 | 4,585 | 4,645 | 4,580 | 4,640 | -10 | -0.2 | 1,400 |
| 9/13 | 4,630 | 4,720 | 4,570 | 4,650 | -30 | -0.6 | 1,500 |
| 9/6 | 4,855 | 4,855 | 4,680 | 4,680 | -135 | -2.8 | 2,700 |
| 8/30 | 4,720 | 4,815 | 4,700 | 4,815 | +90 | +1.9 | 2,500 |
| 8/23 | 4,790 | 4,790 | 4,720 | 4,725 | +5 | +0.1 | 1,100 |
| 8/16 | 4,535 | 4,830 | 4,510 | 4,720 | +210 | +4.7 | 3,000 |
| 8/9 | 4,595 | 4,605 | 4,285 | 4,510 | -130 | -2.8 | 13,200 |
| 8/2 | 4,980 | 5,100 | 4,640 | 4,640 | -310 | -6.3 | 8,800 |
| 7/26 | 4,920 | 4,975 | 4,855 | 4,950 | -70 | -1.4 | 3,600 |
| 7/19 | 5,040 | 5,040 | 4,965 | 5,020 | -10 | -0.2 | 700 |
| 7/12 | 5,120 | 5,120 | 5,000 | 5,030 | -20 | -0.4 | 3,200 |
| 7/5 | 4,880 | 5,140 | 4,880 | 5,050 | +185 | +3.8 | 8,200 |
| 6/28 | 4,955 | 5,070 | 4,855 | 4,865 | -90 | -1.8 | 40,500 |
| 6/21 | 5,030 | 5,050 | 4,950 | 4,955 | -115 | -2.3 | 2,600 |
| 6/14 | 4,915 | 5,100 | 4,915 | 5,070 | +160 | +3.3 | 3,800 |
| 6/7 | 5,080 | 5,120 | 4,910 | 4,910 | -170 | -3.4 | 5,800 |
| 5/31 | 4,905 | 5,170 | 4,905 | 5,080 | +180 | +3.7 | 8,400 |
| 5/24 | 4,880 | 4,950 | 4,880 | 4,900 | -20 | -0.4 | 3,600 |
| 5/17 | 4,880 | 5,000 | 4,870 | 4,920 | +55 | +1.1 | 3,600 |
| 5/10 | 5,010 | 5,010 | 4,865 | 4,865 | -120 | -2.4 | 5,700 |
| 5/2 | 5,080 | 5,170 | 4,985 | 4,985 | -45 | -0.9 | 6,000 |
| 4/26 | 5,050 | 5,110 | 5,030 | 5,030 | -20 | -0.4 | 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
