1795東証S信用
業種 建設業
マサル 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 |
|---|---|
| 4,230 (24/05/14) | 3,265 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,230 (24/05/14) | 3,375 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,530 | 4,230 | 3,530 | 3,750 | +210 | +5.9 | 31,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,510 | 3,545 | 3,490 | 3,540 | +55 | +1.6 | 8,600 |
| 24/03 | 3,480 | 3,535 | 3,450 | 3,485 | +20 | +0.6 | 11,000 |
| 24/02 | 3,475 | 3,570 | 3,425 | 3,465 | -10 | -0.3 | 15,900 |
| 24/01 | 3,375 | 3,510 | 3,375 | 3,475 | +100 | +3.0 | 13,800 |
| 23/12 | 3,335 | 3,410 | 3,305 | 3,375 | +30 | +0.9 | 17,700 |
| 23/11 | 3,335 | 3,550 | 3,275 | 3,345 | +15 | +0.5 | 30,600 |
| 23/10 | 3,450 | 3,495 | 3,330 | 3,330 | -120 | -3.5 | 12,500 |
| 23/09 | 3,565 | 3,710 | 3,415 | 3,450 | -105 | -3.0 | 51,700 |
| 23/08 | 3,625 | 3,890 | 3,530 | 3,555 | -35 | -1.0 | 52,900 |
| 23/07 | 3,450 | 3,760 | 3,450 | 3,590 | +155 | +4.5 | 12,800 |
| 23/06 | 3,280 | 3,435 | 3,280 | 3,435 | +105 | +3.2 | 9,500 |
| 23/05 | 3,295 | 3,345 | 3,260 | 3,330 | +70 | +2.2 | 9,300 |
| 23/04 | 3,320 | 3,320 | 3,200 | 3,260 | -70 | -2.1 | 6,200 |
| 23/03 | 3,260 | 3,340 | 3,140 | 3,330 | +75 | +2.3 | 12,600 |
| 23/02 | 3,225 | 3,285 | 3,155 | 3,255 | +30 | +0.9 | 7,200 |
| 23/01 | 3,130 | 3,225 | 3,110 | 3,225 | +60 | +1.9 | 8,000 |
| 22/12 | 3,145 | 3,175 | 3,100 | 3,165 | +5 | +0.2 | 11,300 |
| 22/11 | 3,100 | 3,310 | 3,060 | 3,160 | -30 | -0.9 | 13,000 |
| 22/10 | 3,050 | 3,190 | 3,000 | 3,190 | +140 | +4.6 | 3,500 |
| 22/09 | 3,240 | 3,325 | 3,050 | 3,050 | -185 | -5.7 | 10,100 |
| 22/08 | 3,145 | 3,300 | 3,100 | 3,235 | +60 | +1.9 | 8,500 |
| 22/07 | 3,180 | 3,180 | 3,125 | 3,175 | 0 | 0.0 | 3,500 |
| 22/06 | 3,100 | 3,175 | 3,060 | 3,175 | +55 | +1.8 | 6,900 |
| 22/05 | 3,115 | 3,175 | 3,080 | 3,120 | +10 | +0.3 | 2,500 |
| 22/04 | 3,115 | 3,160 | 3,050 | 3,110 | +10 | +0.3 | 3,600 |
| 22/03 | 3,050 | 3,180 | 3,050 | 3,100 | +50 | +1.6 | 9,300 |
| 22/02 | 3,065 | 3,180 | 3,030 | 3,050 | -35 | -1.1 | 6,600 |
| 22/01 | 3,020 | 3,090 | 3,000 | 3,085 | +65 | +2.2 | 5,700 |
| 21/12 | 3,055 | 3,165 | 2,994 | 3,020 | -35 | -1.2 | 14,100 |
| 21/11 | 3,285 | 3,500 | 3,040 | 3,055 | -205 | -6.3 | 18,700 |
▶︎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