！決算発表予定日 2024/05/13
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 |
|---|---|
| 3,890 (23/08/09) | 3,260 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,570 (24/02/13) | 3,375 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,530 | 3,545 | 3,530 | 3,530 | +10 | +0.3 | 1,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,515 | 3,530 | 3,515 | 3,520 | -10 | -0.3 | 1,400 |
| 4/19 | 3,520 | 3,535 | 3,510 | 3,530 | +20 | +0.6 | 2,700 |
| 4/12 | 3,505 | 3,520 | 3,505 | 3,510 | 0 | 0.0 | 900 |
| 4/5 | 3,510 | 3,530 | 3,490 | 3,510 | +25 | +0.7 | 2,900 |
| 3/29 | 3,520 | 3,535 | 3,460 | 3,485 | -15 | -0.4 | 4,300 |
| 3/22 | 3,500 | 3,510 | 3,470 | 3,500 | 0 | 0.0 | 1,800 |
| 3/15 | 3,465 | 3,505 | 3,450 | 3,500 | -10 | -0.3 | 1,500 |
| 3/8 | 3,500 | 3,510 | 3,460 | 3,510 | +30 | +0.9 | 3,200 |
| 3/1 | 3,475 | 3,500 | 3,425 | 3,480 | 0 | 0.0 | 3,200 |
| 2/22 | 3,465 | 3,500 | 3,450 | 3,480 | 0 | 0.0 | 2,400 |
| 2/16 | 3,535 | 3,570 | 3,470 | 3,480 | -15 | -0.4 | 5,800 |
| 2/9 | 3,530 | 3,530 | 3,490 | 3,495 | 0 | 0.0 | 3,900 |
| 2/2 | 3,475 | 3,495 | 3,450 | 3,495 | +35 | +1.0 | 3,500 |
| 1/26 | 3,455 | 3,510 | 3,425 | 3,460 | -5 | -0.1 | 2,700 |
| 1/19 | 3,480 | 3,480 | 3,435 | 3,465 | +20 | +0.6 | 1,700 |
| 1/12 | 3,445 | 3,470 | 3,425 | 3,445 | +5 | +0.2 | 4,200 |
| 1/5 | 3,375 | 3,440 | 3,375 | 3,440 | +65 | +1.9 | 2,500 |
| 12/29 | 3,355 | 3,410 | 3,310 | 3,375 | +50 | +1.5 | 6,100 |
| 12/22 | 3,310 | 3,330 | 3,310 | 3,325 | +15 | +0.5 | 2,000 |
| 12/15 | 3,350 | 3,350 | 3,310 | 3,310 | -5 | -0.2 | 2,200 |
| 12/8 | 3,345 | 3,350 | 3,305 | 3,315 | -25 | -0.8 | 7,100 |
| 12/1 | 3,350 | 3,350 | 3,330 | 3,340 | -10 | -0.3 | 1,800 |
| 11/24 | 3,350 | 3,370 | 3,315 | 3,350 | 0 | 0.0 | 3,200 |
| 11/17 | 3,350 | 3,435 | 3,275 | 3,350 | -10 | -0.3 | 8,500 |
| 11/10 | 3,340 | 3,550 | 3,340 | 3,360 | +25 | +0.8 | 15,900 |
| 11/2 | 3,330 | 3,385 | 3,325 | 3,335 | +5 | +0.2 | 1,800 |
| 10/27 | 3,350 | 3,390 | 3,330 | 3,330 | -5 | -0.2 | 2,200 |
| 10/20 | 3,355 | 3,380 | 3,335 | 3,335 | -20 | -0.6 | 1,500 |
| 10/13 | 3,355 | 3,395 | 3,355 | 3,355 | -30 | -0.9 | 1,900 |
| 10/6 | 3,450 | 3,495 | 3,335 | 3,385 | -65 | -1.9 | 6,600 |
▶︎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