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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,030 | 3,180 | 3,030 | 3,175 | +145 | +4.8 | 2,100 |
| 4/10 | 2,929 | 3,030 | 2,929 | 3,030 | +101 | +3.5 | 1,700 |
| 4/3 | 2,924 | 3,040 | 2,924 | 2,929 | +5 | +0.2 | 3,700 |
| 3/27 | 2,750 | 2,999 | 2,731 | 2,924 | +124 | +4.4 | 4,100 |
| 3/19 | 2,775 | 2,880 | 2,561 | 2,800 | +30 | +1.1 | 2,600 |
| 3/13 | 3,505 | 3,505 | 2,766 | 2,770 | -755 | -21.4 | 11,500 |
| 3/6 | 3,650 | 3,740 | 3,520 | 3,525 | -125 | -3.4 | 2,000 |
| 2/28 | 3,855 | 3,885 | 3,650 | 3,650 | -315 | -7.9 | 6,000 |
| 2/21 | 4,040 | 4,040 | 3,885 | 3,965 | -75 | -1.9 | 60,500 |
| 2/14 | 4,070 | 4,110 | 4,040 | 4,040 | -20 | -0.5 | 2,100 |
| 2/7 | 4,060 | 4,100 | 3,990 | 4,060 | -70 | -1.7 | 1,900 |
| 1/31 | 4,145 | 4,145 | 4,060 | 4,130 | -15 | -0.4 | 5,300 |
| 1/24 | 4,080 | 4,145 | 4,080 | 4,145 | +65 | +1.6 | 1,200 |
| 1/17 | 4,100 | 4,125 | 4,080 | 4,080 | -20 | -0.5 | 1,000 |
| 1/10 | 4,230 | 4,230 | 4,095 | 4,100 | -105 | -2.5 | 1,900 |
| 12/30 | 4,245 | 4,245 | 4,205 | 4,205 | 0 | 0.0 | 600 |
| 12/27 | 4,270 | 4,340 | 4,205 | 4,205 | -65 | -1.5 | 7,000 |
| 12/20 | 4,235 | 4,270 | 4,235 | 4,270 | +35 | +0.8 | 2,000 |
| 12/13 | 4,300 | 4,300 | 4,225 | 4,235 | -65 | -1.5 | 2,800 |
| 12/6 | 4,290 | 4,300 | 4,240 | 4,300 | +5 | +0.1 | 2,500 |
| 11/29 | 4,260 | 4,300 | 4,235 | 4,295 | +65 | +1.5 | 2,300 |
| 11/22 | 4,215 | 4,240 | 4,115 | 4,230 | +70 | +1.7 | 2,600 |
| 11/15 | 4,110 | 4,280 | 4,110 | 4,160 | +60 | +1.5 | 25,900 |
| 11/8 | 4,035 | 4,160 | 4,015 | 4,100 | +70 | +1.7 | 2,600 |
| 11/1 | 3,935 | 4,030 | 3,905 | 4,030 | +95 | +2.4 | 9,700 |
| 10/25 | 3,915 | 3,940 | 3,900 | 3,935 | +20 | +0.5 | 2,900 |
| 10/18 | 3,910 | 3,950 | 3,885 | 3,915 | +30 | +0.8 | 1,800 |
| 10/11 | 3,940 | 3,950 | 3,885 | 3,885 | -55 | -1.4 | 2,200 |
| 10/4 | 3,920 | 4,005 | 3,920 | 3,940 | +45 | +1.2 | 1,500 |
| 9/27 | 3,900 | 3,930 | 3,840 | 3,895 | -5 | -0.1 | 1,700 |
▶︎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
