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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,750 | 4,755 | 4,735 | 4,735 | -70 | -1.5 | 400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,875 | 3,930 | 3,875 | 3,900 | +20 | +0.5 | 1,200 |
| 9/13 | 3,975 | 4,020 | 3,860 | 3,880 | -60 | -1.5 | 10,200 |
| 9/6 | 3,995 | 3,995 | 3,935 | 3,940 | +10 | +0.3 | 900 |
| 8/30 | 3,990 | 3,990 | 3,910 | 3,930 | -25 | -0.6 | 6,000 |
| 8/23 | 3,970 | 4,025 | 3,950 | 3,955 | -25 | -0.6 | 3,200 |
| 8/16 | 3,940 | 3,980 | 3,925 | 3,980 | -10 | -0.3 | 2,100 |
| 8/9 | 3,985 | 3,990 | 3,805 | 3,990 | +5 | +0.1 | 6,000 |
| 8/2 | 3,535 | 4,030 | 3,535 | 3,985 | +495 | +14.2 | 18,400 |
| 7/26 | 3,540 | 3,550 | 3,445 | 3,490 | -45 | -1.3 | 6,300 |
| 7/19 | 3,570 | 3,570 | 3,530 | 3,535 | -25 | -0.7 | 1,300 |
| 7/12 | 3,615 | 3,665 | 3,560 | 3,560 | -90 | -2.5 | 4,500 |
| 7/5 | 3,700 | 3,765 | 3,650 | 3,650 | 0 | 0.0 | 30,800 |
| 6/28 | 3,840 | 3,900 | 3,650 | 3,650 | -120 | -3.2 | 4,000 |
| 6/21 | 3,675 | 3,780 | 3,675 | 3,770 | -25 | -0.7 | 800 |
| 6/14 | 3,730 | 3,795 | 3,725 | 3,795 | +135 | +3.7 | 900 |
| 6/7 | 3,750 | 3,750 | 3,650 | 3,660 | -90 | -2.4 | 700 |
| 5/31 | 3,770 | 3,835 | 3,675 | 3,750 | +25 | +0.7 | 1,400 |
| 5/24 | 3,805 | 3,805 | 3,655 | 3,725 | +60 | +1.6 | 1,400 |
| 5/17 | 3,750 | 3,750 | 3,610 | 3,665 | -90 | -2.4 | 2,600 |
| 5/10 | 3,800 | 3,830 | 3,755 | 3,755 | -45 | -1.2 | 1,600 |
| 4/26 | 3,800 | 3,880 | 3,800 | 3,800 | -15 | -0.4 | 1,100 |
| 4/19 | 3,875 | 3,875 | 3,770 | 3,815 | +10 | +0.3 | 3,500 |
| 4/12 | 3,840 | 3,855 | 3,785 | 3,805 | +50 | +1.3 | 900 |
| 4/5 | 3,795 | 3,840 | 3,755 | 3,755 | -30 | -0.8 | 2,800 |
| 3/29 | 3,710 | 3,785 | 3,670 | 3,785 | +75 | +2.0 | 1,300 |
| 3/22 | 3,775 | 3,775 | 3,710 | 3,710 | -65 | -1.7 | 1,900 |
| 3/15 | 3,715 | 3,780 | 3,715 | 3,775 | +60 | +1.6 | 700 |
| 3/8 | 3,835 | 3,885 | 3,715 | 3,715 | -120 | -3.1 | 4,500 |
| 3/1 | 3,765 | 3,840 | 3,695 | 3,835 | ー | ー | 4,600 |
▶︎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
