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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,285 | 3,285 | 3,275 | 3,280 | 0 | 0.0 | 3,200 |
| 6/4 | 3,290 | 3,290 | 3,275 | 3,280 | -100 | -3.0 | 19,400 |
| 5/28 | 3,560 | 3,560 | 3,380 | 3,380 | -155 | -4.4 | 4,100 |
| 5/21 | 3,520 | 3,550 | 3,520 | 3,535 | -50 | -1.4 | 1,600 |
| 5/14 | 3,565 | 3,735 | 3,520 | 3,585 | +90 | +2.6 | 3,400 |
| 5/7 | 3,560 | 3,565 | 3,495 | 3,495 | -45 | -1.3 | 800 |
| 4/30 | 3,590 | 3,590 | 3,535 | 3,540 | +10 | +0.3 | 500 |
| 4/23 | 3,540 | 3,540 | 3,530 | 3,530 | -55 | -1.5 | 600 |
| 4/16 | 3,595 | 3,595 | 3,550 | 3,585 | -10 | -0.3 | 600 |
| 4/9 | 3,595 | 3,600 | 3,540 | 3,595 | +15 | +0.4 | 800 |
| 4/2 | 3,570 | 3,585 | 3,500 | 3,580 | -25 | -0.7 | 2,500 |
| 3/26 | 3,565 | 3,605 | 3,550 | 3,605 | +5 | +0.1 | 1,200 |
| 3/19 | 3,545 | 3,610 | 3,540 | 3,600 | +175 | +5.1 | 1,000 |
| 3/12 | 3,530 | 3,535 | 3,425 | 3,425 | -135 | -3.8 | 1,000 |
| 3/5 | 3,520 | 3,590 | 3,510 | 3,560 | +10 | +0.3 | 1,100 |
| 2/26 | 3,605 | 3,640 | 3,550 | 3,550 | -60 | -1.7 | 2,100 |
| 2/19 | 3,665 | 3,675 | 3,605 | 3,610 | -35 | -1.0 | 2,100 |
| 2/12 | 3,660 | 3,675 | 3,575 | 3,645 | -215 | -5.6 | 2,400 |
| 2/5 | 3,600 | 4,160 | 3,545 | 3,860 | +340 | +9.7 | 4,900 |
| 1/29 | 3,640 | 3,680 | 3,520 | 3,520 | +10 | +0.3 | 2,500 |
| 1/22 | 3,460 | 3,510 | 3,440 | 3,510 | +50 | +1.5 | 2,800 |
| 1/15 | 3,435 | 3,575 | 3,435 | 3,460 | +30 | +0.9 | 3,200 |
| 1/8 | 3,435 | 3,480 | 3,410 | 3,430 | -5 | -0.2 | 2,600 |
| 12/30 | 3,405 | 3,445 | 3,405 | 3,435 | +20 | +0.6 | 1,400 |
| 12/25 | 3,405 | 3,475 | 3,405 | 3,415 | +10 | +0.3 | 3,400 |
| 12/18 | 3,445 | 3,455 | 3,400 | 3,405 | -45 | -1.3 | 2,300 |
| 12/11 | 3,440 | 3,480 | 3,435 | 3,450 | 0 | 0.0 | 1,400 |
| 12/4 | 3,455 | 3,520 | 3,400 | 3,450 | -5 | -0.1 | 2,400 |
| 11/27 | 3,485 | 3,580 | 3,450 | 3,455 | -85 | -2.4 | 2,700 |
| 11/20 | 3,615 | 3,640 | 3,465 | 3,540 | +65 | +1.9 | 2,200 |
▶︎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
