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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,845 | 3,845 | 3,845 | 3,845 | +120 | +3.2 | 600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,755 | 3,800 | 3,700 | 3,725 | -55 | -1.5 | 2,600 |
| 11/15 | 3,820 | 3,890 | 3,780 | 3,780 | -60 | -1.6 | 2,400 |
| 11/8 | 3,830 | 3,840 | 3,820 | 3,840 | +80 | +2.1 | 500 |
| 11/1 | 3,775 | 3,775 | 3,730 | 3,760 | +25 | +0.7 | 1,900 |
| 10/25 | 3,750 | 3,795 | 3,720 | 3,735 | +5 | +0.1 | 1,200 |
| 10/18 | 3,730 | 3,740 | 3,730 | 3,730 | -65 | -1.7 | 1,100 |
| 10/11 | 3,855 | 3,855 | 3,750 | 3,795 | -60 | -1.6 | 1,600 |
| 10/4 | 3,815 | 3,885 | 3,815 | 3,855 | -15 | -0.4 | 2,800 |
| 9/27 | 4,050 | 4,115 | 3,840 | 3,870 | -180 | -4.4 | 7,600 |
| 9/20 | 3,985 | 4,050 | 3,900 | 4,050 | +60 | +1.5 | 3,400 |
| 9/13 | 4,120 | 4,145 | 3,990 | 3,990 | -130 | -3.2 | 4,700 |
| 9/6 | 4,190 | 4,235 | 4,120 | 4,120 | 0 | 0.0 | 5,000 |
| 8/30 | 4,150 | 4,240 | 4,075 | 4,120 | +45 | +1.1 | 4,800 |
| 8/23 | 4,085 | 4,085 | 4,075 | 4,075 | +25 | +0.6 | 800 |
| 8/16 | 3,940 | 4,065 | 3,870 | 4,050 | +110 | +2.8 | 3,200 |
| 8/9 | 3,820 | 4,065 | 3,300 | 3,940 | -55 | -1.4 | 12,100 |
| 8/2 | 4,125 | 4,215 | 3,920 | 3,995 | -140 | -3.4 | 2,000 |
| 7/26 | 4,105 | 4,215 | 4,070 | 4,135 | -40 | -1.0 | 3,200 |
| 7/19 | 4,245 | 4,250 | 4,170 | 4,175 | -15 | -0.4 | 2,300 |
| 7/12 | 4,300 | 4,300 | 4,105 | 4,190 | -105 | -2.4 | 2,100 |
| 7/5 | 4,200 | 4,295 | 4,200 | 4,295 | +105 | +2.5 | 3,600 |
| 6/28 | 3,920 | 4,190 | 3,920 | 4,190 | +270 | +6.9 | 5,400 |
| 6/21 | 3,920 | 3,940 | 3,905 | 3,920 | 0 | 0.0 | 900 |
| 6/14 | 3,960 | 3,960 | 3,905 | 3,920 | -5 | -0.1 | 1,400 |
| 6/7 | 3,925 | 3,985 | 3,865 | 3,925 | +10 | +0.3 | 3,100 |
| 5/31 | 3,810 | 3,995 | 3,765 | 3,915 | +115 | +3.0 | 3,700 |
| 5/24 | 3,690 | 3,800 | 3,685 | 3,800 | +110 | +3.0 | 4,000 |
| 5/17 | 3,600 | 4,230 | 3,590 | 3,690 | +55 | +1.5 | 16,100 |
| 5/10 | 3,550 | 3,745 | 3,545 | 3,635 | +105 | +3.0 | 10,600 |
| 5/2 | 3,530 | 3,545 | 3,530 | 3,530 | +10 | +0.3 | 1,100 |
▶︎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
