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) | 3,275 (23/11/13) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,925 | 3,980 | 3,925 | 3,975 | +60 | +1.5 | 1,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 3,285 | 3,500 | 3,040 | 3,055 | -205 | -6.3 | 18,700 |
| 21/10 | 3,300 | 3,335 | 3,250 | 3,260 | -40 | -1.2 | 9,100 |
| 21/09 | 3,340 | 3,980 | 3,270 | 3,300 | -60 | -1.8 | 37,500 |
| 21/08 | 3,300 | 3,400 | 3,300 | 3,360 | +60 | +1.8 | 15,900 |
| 21/07 | 3,290 | 3,310 | 3,290 | 3,300 | +10 | +0.3 | 6,900 |
| 21/06 | 3,280 | 3,295 | 3,270 | 3,290 | +15 | +0.5 | 18,900 |
| 21/05 | 3,560 | 3,735 | 3,275 | 3,275 | -265 | -7.5 | 23,800 |
| 21/04 | 3,570 | 3,600 | 3,530 | 3,540 | -30 | -0.8 | 3,000 |
| 21/03 | 3,520 | 3,610 | 3,425 | 3,570 | +20 | +0.6 | 6,300 |
| 21/02 | 3,600 | 4,160 | 3,545 | 3,550 | +30 | +0.9 | 11,500 |
| 21/01 | 3,435 | 3,680 | 3,410 | 3,520 | +85 | +2.5 | 11,100 |
| 20/12 | 3,400 | 3,520 | 3,400 | 3,435 | -20 | -0.6 | 10,800 |
| 20/11 | 3,500 | 3,890 | 3,440 | 3,455 | -105 | -3.0 | 20,300 |
| 20/10 | 3,760 | 3,830 | 3,370 | 3,560 | -200 | -5.3 | 17,300 |
| 20/09 | 3,740 | 4,875 | 3,640 | 3,760 | +60 | +1.6 | 37,800 |
| 20/08 | 3,150 | 3,750 | 3,150 | 3,700 | +550 | +17.5 | 24,900 |
| 20/07 | 3,100 | 3,255 | 3,085 | 3,150 | +30 | +1.0 | 8,300 |
| 20/06 | 2,999 | 3,125 | 2,965 | 3,120 | +151 | +5.1 | 4,100 |
| 20/05 | 2,905 | 3,150 | 2,812 | 2,969 | +64 | +2.2 | 13,200 |
| 20/04 | 2,818 | 2,998 | 2,720 | 2,905 | +77 | +2.7 | 5,600 |
| 20/03 | 2,970 | 3,125 | 2,780 | 2,828 | -207 | -6.8 | 13,200 |
| 20/02 | 3,200 | 3,595 | 2,970 | 3,035 | -175 | -5.5 | 13,400 |
| 20/01 | 3,245 | 3,600 | 3,165 | 3,210 | +5 | +0.2 | 11,000 |
| 19/12 | 3,100 | 3,295 | 3,050 | 3,205 | +125 | +4.1 | 7,300 |
| 19/11 | 2,964 | 3,300 | 2,960 | 3,080 | +166 | +5.7 | 13,400 |
| 19/10 | 2,891 | 3,135 | 2,837 | 2,914 | +21 | +0.7 | 9,000 |
| 19/09 | 3,035 | 3,600 | 2,893 | 2,893 | -137 | -4.5 | 24,800 |
| 19/08 | 3,000 | 3,055 | 2,975 | 3,030 | +33 | +1.1 | 9,200 |
| 19/07 | 2,900 | 3,030 | 2,891 | 2,997 | +97 | +3.3 | 5,000 |
| 19/06 | 2,808 | 2,925 | 2,804 | 2,900 | +95 | +3.4 | 6,900 |
▶︎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