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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,625 | 3,710 | 3,415 | 3,450 | -165 | -4.6 | 22,300 |
| 9/22 | 3,615 | 3,625 | 3,600 | 3,615 | 0 | 0.0 | 7,300 |
| 9/15 | 3,630 | 3,630 | 3,600 | 3,615 | -15 | -0.4 | 6,500 |
| 9/8 | 3,575 | 3,630 | 3,575 | 3,630 | +60 | +1.7 | 12,700 |
| 9/1 | 3,550 | 3,575 | 3,540 | 3,570 | -80 | -2.2 | 26,800 |
| 8/25 | 3,700 | 3,700 | 3,535 | 3,650 | +20 | +0.6 | 8,800 |
| 8/18 | 3,705 | 3,740 | 3,630 | 3,630 | -75 | -2.0 | 3,400 |
| 8/10 | 3,560 | 3,890 | 3,530 | 3,705 | +145 | +4.1 | 14,700 |
| 8/4 | 3,590 | 3,645 | 3,560 | 3,560 | -30 | -0.8 | 2,200 |
| 7/28 | 3,645 | 3,645 | 3,585 | 3,590 | +60 | +1.7 | 1,200 |
| 7/21 | 3,600 | 3,600 | 3,530 | 3,530 | 0 | 0.0 | 2,100 |
| 7/14 | 3,575 | 3,665 | 3,530 | 3,530 | -25 | -0.7 | 3,400 |
| 7/7 | 3,450 | 3,760 | 3,450 | 3,555 | +120 | +3.5 | 6,000 |
| 6/30 | 3,350 | 3,435 | 3,345 | 3,435 | +105 | +3.2 | 2,800 |
| 6/23 | 3,340 | 3,345 | 3,330 | 3,330 | +20 | +0.6 | 2,200 |
| 6/16 | 3,345 | 3,350 | 3,295 | 3,310 | -35 | -1.1 | 2,800 |
| 6/9 | 3,320 | 3,345 | 3,300 | 3,345 | +65 | +2.0 | 1,600 |
| 6/2 | 3,330 | 3,340 | 3,265 | 3,280 | -45 | -1.4 | 1,800 |
| 5/26 | 3,280 | 3,345 | 3,280 | 3,325 | +65 | +2.0 | 2,600 |
| 5/19 | 3,280 | 3,285 | 3,260 | 3,260 | -40 | -1.2 | 2,000 |
| 5/12 | 3,300 | 3,300 | 3,260 | 3,300 | +5 | +0.2 | 2,800 |
| 5/2 | 3,295 | 3,295 | 3,295 | 3,295 | +35 | +1.1 | 200 |
| 4/28 | 3,290 | 3,295 | 3,260 | 3,260 | -30 | -0.9 | 700 |
| 4/21 | 3,250 | 3,290 | 3,240 | 3,290 | +20 | +0.6 | 2,400 |
| 4/14 | 3,245 | 3,270 | 3,245 | 3,270 | +20 | +0.6 | 1,200 |
| 4/7 | 3,320 | 3,320 | 3,200 | 3,250 | -80 | -2.4 | 1,900 |
| 3/31 | 3,325 | 3,340 | 3,325 | 3,330 | +50 | +1.5 | 1,800 |
| 3/24 | 3,220 | 3,330 | 3,220 | 3,280 | +120 | +3.8 | 1,800 |
| 3/17 | 3,300 | 3,335 | 3,140 | 3,160 | -140 | -4.2 | 4,300 |
| 3/10 | 3,300 | 3,330 | 3,300 | 3,300 | 0 | 0.0 | 3,300 |
▶︎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
