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 | 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 4,130 | 4,130 | 4,050 | 4,085 | -15 | -0.4 | 2,000 |
| 12/30 | 4,220 | 4,280 | 4,100 | 4,100 | -140 | -3.3 | 6,500 |
| 12/24 | 4,205 | 4,250 | 4,175 | 4,240 | +35 | +0.8 | 2,700 |
| 12/17 | 4,240 | 4,240 | 4,150 | 4,205 | -35 | -0.8 | 2,600 |
| 12/10 | 4,195 | 4,245 | 4,195 | 4,240 | +50 | +1.2 | 1,200 |
| 12/3 | 4,195 | 4,250 | 4,150 | 4,190 | -30 | -0.7 | 2,500 |
| 11/26 | 4,265 | 4,265 | 4,205 | 4,220 | -30 | -0.7 | 700 |
| 11/19 | 4,280 | 4,280 | 4,240 | 4,250 | -30 | -0.7 | 1,000 |
| 11/12 | 4,245 | 4,280 | 4,245 | 4,280 | +15 | +0.4 | 1,200 |
| 11/5 | 4,245 | 4,270 | 4,235 | 4,265 | +20 | +0.5 | 1,200 |
| 10/29 | 4,220 | 4,245 | 4,205 | 4,245 | +15 | +0.4 | 1,100 |
| 10/22 | 4,175 | 4,230 | 4,155 | 4,230 | +45 | +1.1 | 1,000 |
| 10/15 | 4,240 | 4,240 | 4,185 | 4,185 | -25 | -0.6 | 1,000 |
| 10/8 | 4,260 | 4,260 | 4,140 | 4,210 | -55 | -1.3 | 2,400 |
| 10/1 | 4,190 | 4,285 | 4,190 | 4,265 | +75 | +1.8 | 3,400 |
| 9/24 | 4,160 | 4,205 | 4,150 | 4,190 | -10 | -0.2 | 2,100 |
| 9/17 | 4,195 | 4,200 | 4,165 | 4,200 | +15 | +0.4 | 36,600 |
| 9/10 | 4,100 | 4,185 | 4,100 | 4,185 | +105 | +2.6 | 4,000 |
| 9/3 | 4,055 | 4,110 | 4,050 | 4,080 | 0 | 0.0 | 2,000 |
| 8/27 | 4,070 | 4,080 | 4,040 | 4,080 | +45 | +1.1 | 800 |
| 8/20 | 4,075 | 4,080 | 4,030 | 4,035 | -15 | -0.4 | 1,100 |
| 8/13 | 4,050 | 4,090 | 4,030 | 4,050 | 0 | 0.0 | 1,100 |
| 8/6 | 4,020 | 4,050 | 4,000 | 4,050 | +30 | +0.8 | 1,600 |
| 7/30 | 4,045 | 4,090 | 4,020 | 4,020 | -20 | -0.5 | 3,200 |
| 7/21 | 4,020 | 4,050 | 4,005 | 4,040 | +10 | +0.3 | 1,500 |
| 7/16 | 4,030 | 4,060 | 4,015 | 4,030 | 0 | 0.0 | 1,400 |
| 7/9 | 4,090 | 4,090 | 4,030 | 4,030 | -55 | -1.4 | 1,500 |
| 7/2 | 4,205 | 4,250 | 4,075 | 4,085 | -130 | -3.1 | 6,800 |
| 6/25 | 4,250 | 4,270 | 4,200 | 4,215 | -20 | -0.5 | 2,300 |
| 6/18 | 4,250 | 4,280 | 4,235 | 4,235 | -15 | -0.4 | 3,400 |
▶︎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
