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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,130 | 4,250 | 4,130 | 4,250 | +120 | +2.9 | 2,800 |
| 6/4 | 4,155 | 4,175 | 4,120 | 4,130 | -20 | -0.5 | 2,400 |
| 5/28 | 4,150 | 4,170 | 4,140 | 4,150 | 0 | 0.0 | 1,700 |
| 5/21 | 4,170 | 4,190 | 4,125 | 4,150 | -35 | -0.8 | 2,700 |
| 5/14 | 4,180 | 4,195 | 4,120 | 4,185 | +20 | +0.5 | 2,900 |
| 5/7 | 4,140 | 4,165 | 4,120 | 4,165 | +15 | +0.4 | 1,500 |
| 4/30 | 4,105 | 4,180 | 4,070 | 4,150 | +95 | +2.3 | 3,000 |
| 4/23 | 4,110 | 4,110 | 4,055 | 4,055 | -45 | -1.1 | 2,100 |
| 4/16 | 4,030 | 4,100 | 4,030 | 4,100 | +45 | +1.1 | 700 |
| 4/9 | 4,085 | 4,130 | 4,050 | 4,055 | -30 | -0.7 | 3,000 |
| 4/2 | 4,055 | 4,145 | 4,055 | 4,085 | -5 | -0.1 | 4,800 |
| 3/26 | 4,120 | 4,120 | 4,015 | 4,090 | -10 | -0.2 | 6,800 |
| 3/19 | 3,975 | 4,120 | 3,975 | 4,100 | +155 | +3.9 | 5,000 |
| 3/12 | 3,895 | 3,945 | 3,895 | 3,945 | +55 | +1.4 | 3,600 |
| 3/5 | 3,930 | 3,930 | 3,860 | 3,890 | -30 | -0.8 | 2,000 |
| 2/26 | 3,850 | 3,950 | 3,840 | 3,920 | +105 | +2.8 | 4,100 |
| 2/19 | 3,780 | 3,815 | 3,735 | 3,815 | +35 | +0.9 | 36,600 |
| 2/12 | 3,705 | 3,780 | 3,705 | 3,780 | +45 | +1.2 | 2,300 |
| 2/5 | 3,750 | 3,750 | 3,720 | 3,735 | +10 | +0.3 | 2,300 |
| 1/29 | 3,700 | 3,725 | 3,675 | 3,725 | +30 | +0.8 | 900 |
| 1/22 | 3,665 | 3,695 | 3,665 | 3,695 | -5 | -0.1 | 1,200 |
| 1/15 | 3,715 | 3,720 | 3,660 | 3,700 | -15 | -0.4 | 3,200 |
| 1/8 | 3,740 | 3,740 | 3,670 | 3,715 | +15 | +0.4 | 2,700 |
| 12/30 | 3,860 | 3,865 | 3,700 | 3,700 | -110 | -2.9 | 4,300 |
| 12/25 | 3,865 | 3,865 | 3,800 | 3,810 | -15 | -0.4 | 4,300 |
| 12/18 | 3,830 | 3,880 | 3,805 | 3,825 | -5 | -0.1 | 2,300 |
| 12/11 | 3,870 | 3,885 | 3,830 | 3,830 | -55 | -1.4 | 2,300 |
| 12/4 | 3,860 | 3,885 | 3,810 | 3,885 | +70 | +1.8 | 2,900 |
| 11/27 | 3,770 | 3,865 | 3,765 | 3,815 | +45 | +1.2 | 3,200 |
| 11/20 | 3,675 | 3,780 | 3,665 | 3,770 | +95 | +2.6 | 2,600 |
▶︎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
