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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,080 | 5,110 | 5,020 | 5,110 | +30 | +0.6 | 900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 3,965 | 4,000 | 3,965 | 3,985 | 0 | 0.0 | 2,400 |
| 3/17 | 3,985 | 4,000 | 3,915 | 3,985 | 0 | 0.0 | 4,000 |
| 3/10 | 3,975 | 3,995 | 3,960 | 3,985 | +10 | +0.3 | 3,700 |
| 3/3 | 3,920 | 3,975 | 3,920 | 3,975 | +60 | +1.5 | 3,400 |
| 2/24 | 3,860 | 3,920 | 3,860 | 3,915 | +55 | +1.4 | 3,400 |
| 2/17 | 3,800 | 3,900 | 3,800 | 3,860 | +30 | +0.8 | 3,700 |
| 2/10 | 3,810 | 3,830 | 3,805 | 3,830 | +10 | +0.3 | 2,400 |
| 2/3 | 3,840 | 3,840 | 3,820 | 3,820 | -20 | -0.5 | 1,200 |
| 1/27 | 3,820 | 3,860 | 3,820 | 3,840 | +20 | +0.5 | 1,900 |
| 1/20 | 3,815 | 3,820 | 3,800 | 3,820 | -10 | -0.3 | 36,100 |
| 1/13 | 3,840 | 3,840 | 3,830 | 3,830 | -10 | -0.3 | 700 |
| 1/6 | 3,910 | 3,910 | 3,810 | 3,840 | -10 | -0.3 | 1,300 |
| 12/30 | 3,990 | 4,030 | 3,850 | 3,850 | -155 | -3.9 | 9,300 |
| 12/23 | 4,000 | 4,010 | 3,995 | 4,005 | +10 | +0.3 | 2,900 |
| 12/16 | 4,000 | 4,005 | 3,990 | 3,995 | -5 | -0.1 | 1,800 |
| 12/9 | 3,995 | 4,030 | 3,990 | 4,000 | 0 | 0.0 | 3,400 |
| 12/2 | 4,010 | 4,010 | 3,990 | 4,000 | +5 | +0.1 | 2,400 |
| 11/25 | 4,005 | 4,005 | 3,985 | 3,995 | 0 | 0.0 | 700 |
| 11/18 | 3,995 | 4,000 | 3,985 | 3,995 | -5 | -0.1 | 1,200 |
| 11/11 | 3,985 | 4,030 | 3,985 | 4,000 | +15 | +0.4 | 1,800 |
| 11/4 | 4,010 | 4,020 | 3,975 | 3,985 | -25 | -0.6 | 2,100 |
| 10/28 | 3,990 | 4,010 | 3,975 | 4,010 | +35 | +0.9 | 2,200 |
| 10/21 | 3,985 | 4,000 | 3,975 | 3,975 | 0 | 0.0 | 300 |
| 10/14 | 3,960 | 3,990 | 3,960 | 3,975 | +10 | +0.3 | 700 |
| 10/7 | 4,010 | 4,015 | 3,895 | 3,965 | -30 | -0.8 | 2,800 |
| 9/30 | 3,970 | 4,030 | 3,970 | 3,995 | -20 | -0.5 | 1,100 |
| 9/22 | 3,980 | 4,015 | 3,980 | 4,015 | +15 | +0.4 | 500 |
| 9/16 | 4,015 | 4,020 | 3,995 | 4,000 | -10 | -0.3 | 1,000 |
▶︎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