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 |
|---|---|
| 4,300 (24/07/08) | 3,300 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,300 (24/07/08) | 3,300 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,760 | 3,890 | 3,700 | 3,845 | +95 | +2.5 | 7,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,930 | 1,945 | 1,825 | 1,930 | +5 | +0.3 | 5,000 |
| 14/09 | 1,995 | 2,120 | 1,820 | 1,925 | +100 | +5.5 | 11,800 |
| 14/08 | 1,780 | 1,850 | 1,780 | 1,825 | +90 | +5.2 | 4,400 |
| 14/07 | 1,680 | 1,790 | 1,680 | 1,735 | +45 | +2.7 | 12,800 |
| 14/06 | 1,625 | 1,705 | 1,625 | 1,690 | +85 | +5.3 | 5,000 |
| 14/05 | 1,600 | 1,635 | 1,565 | 1,605 | +5 | +0.3 | 4,200 |
| 14/04 | 1,585 | 1,690 | 1,575 | 1,600 | +20 | +1.3 | 16,200 |
| 14/03 | 1,660 | 1,750 | 1,580 | 1,580 | -160 | -9.2 | 7,200 |
| 14/02 | 1,625 | 1,740 | 1,500 | 1,740 | +105 | +6.4 | 7,600 |
| 14/01 | 1,580 | 1,745 | 1,550 | 1,635 | +90 | +5.8 | 11,200 |
| 13/12 | 1,545 | 1,550 | 1,505 | 1,545 | +20 | +1.3 | 11,600 |
| 13/11 | 1,550 | 1,550 | 1,510 | 1,525 | 0 | 0.0 | 5,000 |
| 13/10 | 1,545 | 1,560 | 1,525 | 1,525 | -20 | -1.3 | 2,000 |
| 13/09 | 1,600 | 1,735 | 1,545 | 1,545 | -30 | -1.9 | 11,800 |
| 13/08 | 1,555 | 1,715 | 1,555 | 1,575 | +35 | +2.3 | 7,800 |
| 13/07 | 1,460 | 1,590 | 1,460 | 1,540 | +40 | +2.7 | 6,800 |
| 13/06 | 1,450 | 1,515 | 1,410 | 1,500 | +25 | +1.7 | 4,000 |
| 13/05 | 1,500 | 1,660 | 1,475 | 1,475 | -35 | -2.3 | 16,800 |
| 13/04 | 1,405 | 1,570 | 1,405 | 1,510 | +110 | +7.9 | 7,400 |
| 13/03 | 1,350 | 1,900 | 1,350 | 1,400 | +50 | +3.7 | 30,400 |
| 13/02 | 1,350 | 1,375 | 1,310 | 1,350 | 0 | 0.0 | 11,600 |
| 13/01 | 1,285 | 1,350 | 1,285 | 1,350 | +65 | +5.1 | 7,800 |
| 12/12 | 1,285 | 1,325 | 1,245 | 1,285 | -40 | -3.0 | 4,400 |
| 12/11 | 1,265 | 1,325 | 1,235 | 1,325 | +95 | +7.7 | 3,400 |
| 12/10 | 1,300 | 1,300 | 1,230 | 1,230 | -15 | -1.2 | 3,000 |
| 12/09 | 1,275 | 1,325 | 1,245 | 1,245 | -15 | -1.2 | 4,400 |
| 12/08 | 1,300 | 1,360 | 1,260 | 1,260 | -40 | -3.1 | 4,600 |
| 12/07 | 1,300 | 1,325 | 1,225 | 1,300 | 0 | 0.0 | 5,000 |
| 12/06 | 1,225 | 1,300 | 1,225 | 1,300 | +70 | +5.7 | 2,800 |
| 12/05 | 1,230 | 1,250 | 1,200 | 1,230 | -20 | -1.6 | 4,400 |
▶︎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
