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 | 1,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,020 | 3,075 | 3,020 | 3,055 | +35 | +1.2 | 1,200 |
| 12/30 | 3,040 | 3,060 | 3,000 | 3,020 | +26 | +0.9 | 3,100 |
| 12/24 | 3,065 | 3,065 | 2,994 | 2,994 | -11 | -0.4 | 3,400 |
| 12/17 | 3,090 | 3,165 | 3,005 | 3,005 | -85 | -2.8 | 2,800 |
| 12/10 | 3,120 | 3,120 | 3,050 | 3,090 | +20 | +0.7 | 2,700 |
| 12/3 | 3,100 | 3,160 | 3,040 | 3,070 | -35 | -1.1 | 3,800 |
| 11/26 | 3,260 | 3,275 | 3,040 | 3,105 | -160 | -4.9 | 5,900 |
| 11/19 | 3,265 | 3,290 | 3,260 | 3,265 | 0 | 0.0 | 2,200 |
| 11/12 | 3,285 | 3,500 | 3,265 | 3,265 | -20 | -0.6 | 7,500 |
| 11/5 | 3,285 | 3,285 | 3,275 | 3,285 | +25 | +0.8 | 1,400 |
| 10/29 | 3,295 | 3,320 | 3,250 | 3,260 | -30 | -0.9 | 2,700 |
| 10/22 | 3,250 | 3,290 | 3,250 | 3,290 | +40 | +1.2 | 1,500 |
| 10/15 | 3,285 | 3,285 | 3,250 | 3,250 | -40 | -1.2 | 2,200 |
| 10/8 | 3,295 | 3,335 | 3,265 | 3,290 | -10 | -0.3 | 2,600 |
| 10/1 | 3,590 | 3,595 | 3,270 | 3,300 | -280 | -7.8 | 8,200 |
| 9/24 | 3,600 | 3,600 | 3,485 | 3,580 | +120 | +3.5 | 4,100 |
| 9/17 | 3,445 | 3,980 | 3,440 | 3,460 | +20 | +0.6 | 20,600 |
| 9/10 | 3,375 | 3,440 | 3,375 | 3,440 | +80 | +2.4 | 2,800 |
| 9/3 | 3,360 | 3,390 | 3,330 | 3,360 | 0 | 0.0 | 3,100 |
| 8/27 | 3,325 | 3,360 | 3,315 | 3,360 | +20 | +0.6 | 1,700 |
| 8/20 | 3,345 | 3,360 | 3,300 | 3,340 | +35 | +1.1 | 2,900 |
| 8/13 | 3,345 | 3,400 | 3,300 | 3,305 | -75 | -2.2 | 6,000 |
| 8/6 | 3,300 | 3,390 | 3,300 | 3,380 | +80 | +2.4 | 4,100 |
| 7/30 | 3,305 | 3,310 | 3,290 | 3,300 | -5 | -0.2 | 1,500 |
| 7/21 | 3,305 | 3,305 | 3,305 | 3,305 | +5 | +0.2 | 300 |
| 7/16 | 3,300 | 3,305 | 3,290 | 3,300 | 0 | 0.0 | 2,100 |
| 7/9 | 3,295 | 3,300 | 3,290 | 3,300 | +5 | +0.2 | 2,100 |
| 7/2 | 3,290 | 3,295 | 3,290 | 3,295 | +15 | +0.5 | 3,900 |
| 6/25 | 3,280 | 3,295 | 3,270 | 3,280 | -10 | -0.3 | 2,400 |
| 6/18 | 3,280 | 3,295 | 3,275 | 3,290 | +10 | +0.3 | 4,800 |
▶︎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
