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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,880 | 4,930 | 4,880 | 4,885 | -35 | -0.7 | 2,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 4,550 | 4,560 | 4,510 | 4,510 | -40 | -0.9 | 1,900 |
| 10/13 | 4,555 | 4,555 | 4,510 | 4,550 | -5 | -0.1 | 3,600 |
| 10/6 | 4,575 | 4,575 | 4,405 | 4,555 | +20 | +0.4 | 5,600 |
| 9/29 | 4,590 | 4,620 | 4,505 | 4,535 | -55 | -1.2 | 4,500 |
| 9/22 | 4,520 | 4,645 | 4,520 | 4,590 | +70 | +1.6 | 3,500 |
| 9/15 | 4,400 | 4,600 | 4,400 | 4,520 | +120 | +2.7 | 4,700 |
| 9/8 | 4,450 | 4,630 | 4,355 | 4,400 | -30 | -0.7 | 6,300 |
| 9/1 | 4,260 | 4,475 | 4,260 | 4,430 | +170 | +4.0 | 6,800 |
| 8/25 | 4,390 | 4,430 | 4,255 | 4,260 | -115 | -2.6 | 10,200 |
| 8/18 | 4,420 | 4,430 | 4,375 | 4,375 | -40 | -0.9 | 4,700 |
| 8/10 | 4,340 | 4,415 | 4,330 | 4,415 | +45 | +1.0 | 37,400 |
| 8/4 | 4,790 | 4,795 | 4,320 | 4,370 | -350 | -7.4 | 25,300 |
| 7/28 | 4,665 | 4,760 | 4,655 | 4,720 | +100 | +2.2 | 12,100 |
| 7/21 | 4,540 | 4,620 | 4,510 | 4,620 | +80 | +1.8 | 5,100 |
| 7/14 | 4,550 | 4,590 | 4,485 | 4,540 | -10 | -0.2 | 4,500 |
| 7/7 | 4,625 | 4,635 | 4,490 | 4,550 | -75 | -1.6 | 9,500 |
| 6/30 | 4,710 | 4,785 | 4,570 | 4,625 | -80 | -1.7 | 17,600 |
| 6/23 | 4,705 | 4,785 | 4,670 | 4,705 | -20 | -0.4 | 13,400 |
| 6/16 | 4,470 | 4,725 | 4,450 | 4,725 | +260 | +5.8 | 15,500 |
| 6/9 | 4,370 | 4,465 | 4,350 | 4,465 | +110 | +2.5 | 6,600 |
| 6/2 | 4,515 | 4,515 | 4,320 | 4,355 | +240 | +5.8 | 22,400 |
| 5/26 | 4,215 | 4,215 | 4,100 | 4,115 | -65 | -1.6 | 13,500 |
| 5/19 | 4,220 | 4,230 | 4,180 | 4,180 | -30 | -0.7 | 2,900 |
| 5/12 | 4,110 | 4,220 | 4,100 | 4,210 | +115 | +2.8 | 4,100 |
| 5/2 | 4,100 | 4,120 | 4,065 | 4,095 | +100 | +2.5 | 6,000 |
| 4/28 | 4,025 | 4,030 | 3,990 | 3,995 | -20 | -0.5 | 9,300 |
| 4/21 | 4,000 | 4,015 | 4,000 | 4,015 | +10 | +0.3 | 2,200 |
| 4/14 | 3,995 | 4,010 | 3,995 | 4,005 | -5 | -0.1 | 3,300 |
| 4/7 | 4,015 | 4,015 | 3,995 | 4,010 | +5 | +0.1 | 4,700 |
| 3/31 | 3,980 | 4,025 | 3,975 | 4,005 | +20 | +0.5 | 6,000 |
▶︎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