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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,600 | 3,740 | 3,600 | 3,675 | +50 | +1.4 | 2,500 |
| 11/6 | 3,650 | 3,660 | 3,585 | 3,625 | +45 | +1.3 | 800 |
| 10/30 | 3,600 | 3,645 | 3,580 | 3,580 | -90 | -2.5 | 2,300 |
| 10/23 | 3,630 | 3,670 | 3,590 | 3,670 | +40 | +1.1 | 700 |
| 10/16 | 3,615 | 3,635 | 3,585 | 3,630 | +40 | +1.1 | 900 |
| 10/9 | 3,490 | 3,625 | 3,490 | 3,590 | +90 | +2.6 | 1,500 |
| 10/2 | 3,435 | 3,550 | 3,435 | 3,500 | +65 | +1.9 | 2,500 |
| 9/25 | 3,415 | 3,495 | 3,415 | 3,435 | +20 | +0.6 | 3,300 |
| 9/18 | 3,400 | 3,500 | 3,400 | 3,415 | +15 | +0.4 | 6,100 |
| 9/11 | 3,440 | 3,445 | 3,400 | 3,400 | -40 | -1.2 | 2,400 |
| 9/4 | 3,410 | 3,480 | 3,410 | 3,440 | +30 | +0.9 | 1,400 |
| 8/28 | 3,355 | 3,420 | 3,355 | 3,410 | +55 | +1.6 | 1,200 |
| 8/21 | 3,320 | 3,385 | 3,320 | 3,355 | +35 | +1.1 | 3,100 |
| 8/14 | 3,310 | 3,325 | 3,300 | 3,320 | +10 | +0.3 | 2,100 |
| 8/7 | 3,400 | 3,400 | 3,310 | 3,310 | -130 | -3.8 | 1,700 |
| 7/31 | 3,500 | 3,520 | 3,440 | 3,440 | -90 | -2.6 | 1,800 |
| 7/22 | 3,645 | 3,645 | 3,525 | 3,530 | -185 | -5.0 | 7,400 |
| 7/17 | 3,665 | 3,720 | 3,665 | 3,715 | +45 | +1.2 | 900 |
| 7/10 | 3,745 | 3,745 | 3,670 | 3,670 | -75 | -2.0 | 600 |
| 7/3 | 3,630 | 3,745 | 3,600 | 3,745 | -215 | -5.4 | 4,500 |
| 6/26 | 3,890 | 3,990 | 3,890 | 3,960 | +70 | +1.8 | 4,700 |
| 6/19 | 3,880 | 3,890 | 3,815 | 3,890 | +10 | +0.3 | 2,900 |
| 6/12 | 3,800 | 3,950 | 3,800 | 3,880 | +85 | +2.2 | 3,800 |
| 6/5 | 3,700 | 3,795 | 3,690 | 3,795 | +160 | +4.4 | 2,000 |
| 5/29 | 3,545 | 3,680 | 3,500 | 3,635 | +155 | +4.5 | 3,000 |
| 5/22 | 3,450 | 3,570 | 3,380 | 3,480 | +80 | +2.4 | 2,200 |
| 5/15 | 3,265 | 3,420 | 3,265 | 3,400 | +140 | +4.3 | 2,400 |
| 5/8 | 3,185 | 3,260 | 3,185 | 3,260 | +75 | +2.4 | 1,700 |
| 5/1 | 3,170 | 3,210 | 3,150 | 3,185 | +20 | +0.6 | 3,800 |
| 4/24 | 3,140 | 3,200 | 3,115 | 3,165 | -10 | -0.3 | 2,400 |
▶︎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
