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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,785 | 3,890 | 3,460 | 3,475 | -210 | -5.7 | 9,600 |
| 11/6 | 3,500 | 3,750 | 3,440 | 3,685 | +125 | +3.5 | 5,700 |
| 10/30 | 3,550 | 3,560 | 3,425 | 3,560 | -5 | -0.1 | 1,800 |
| 10/23 | 3,430 | 3,565 | 3,425 | 3,565 | +195 | +5.8 | 2,400 |
| 10/16 | 3,580 | 3,600 | 3,370 | 3,370 | -280 | -7.7 | 5,900 |
| 10/9 | 3,690 | 3,710 | 3,505 | 3,650 | -85 | -2.3 | 4,500 |
| 10/2 | 4,425 | 4,495 | 3,710 | 3,735 | -690 | -15.6 | 12,100 |
| 9/25 | 4,405 | 4,590 | 4,300 | 4,425 | +25 | +0.6 | 4,800 |
| 9/18 | 4,400 | 4,875 | 4,225 | 4,400 | 0 | 0.0 | 10,600 |
| 9/11 | 3,820 | 4,405 | 3,800 | 4,400 | +600 | +15.8 | 10,400 |
| 9/4 | 3,700 | 3,800 | 3,640 | 3,800 | +175 | +4.8 | 2,900 |
| 8/28 | 3,560 | 3,680 | 3,485 | 3,625 | +135 | +3.9 | 3,600 |
| 8/21 | 3,435 | 3,500 | 3,350 | 3,490 | +60 | +1.8 | 3,900 |
| 8/14 | 3,305 | 3,600 | 3,270 | 3,430 | +165 | +5.1 | 4,700 |
| 8/7 | 3,150 | 3,750 | 3,150 | 3,265 | +115 | +3.7 | 12,400 |
| 7/31 | 3,220 | 3,255 | 3,130 | 3,150 | -20 | -0.6 | 2,500 |
| 7/22 | 3,200 | 3,200 | 3,120 | 3,170 | +50 | +1.6 | 1,800 |
| 7/17 | 3,165 | 3,165 | 3,110 | 3,120 | -45 | -1.4 | 800 |
| 7/10 | 3,170 | 3,185 | 3,090 | 3,165 | +30 | +1.0 | 2,000 |
| 7/3 | 3,125 | 3,160 | 3,085 | 3,135 | +80 | +2.6 | 1,800 |
| 6/26 | 3,020 | 3,100 | 3,020 | 3,055 | -35 | -1.1 | 700 |
| 6/19 | 3,000 | 3,090 | 2,980 | 3,090 | +105 | +3.5 | 1,300 |
| 6/12 | 3,005 | 3,040 | 2,981 | 2,985 | +4 | +0.1 | 700 |
| 6/5 | 2,999 | 2,999 | 2,965 | 2,981 | +12 | +0.4 | 800 |
| 5/29 | 3,015 | 3,015 | 2,969 | 2,969 | -1 | +0.0 | 1,300 |
| 5/22 | 2,930 | 3,030 | 2,930 | 2,970 | -27 | -0.9 | 3,300 |
| 5/15 | 2,820 | 3,150 | 2,820 | 2,997 | +180 | +6.4 | 7,500 |
| 5/8 | 2,954 | 2,954 | 2,812 | 2,817 | -88 | -3.0 | 1,000 |
| 5/1 | 2,855 | 2,955 | 2,855 | 2,905 | +100 | +3.6 | 500 |
| 4/24 | 2,841 | 2,841 | 2,805 | 2,805 | -45 | -1.6 | 1,000 |
▶︎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
