！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,375 | 3,570 | 3,375 | 3,530 | +155 | +4.6 | 49,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,130 | 3,890 | 3,110 | 3,375 | +210 | +6.6 | 231,000 |
| 2022 | 3,020 | 3,325 | 3,000 | 3,165 | +145 | +4.8 | 84,500 |
| 2021 | 3,435 | 4,160 | 2,994 | 3,020 | -415 | -12.1 | 176,800 |
| 2020 | 3,245 | 4,875 | 2,720 | 3,435 | +230 | +7.2 | 179,900 |
| 2019 | 2,940 | 3,600 | 2,800 | 3,205 | +261 | +8.9 | 101,900 |
| 2018 | 2,905 | 3,110 | 2,655 | 2,944 | +59 | +2.1 | 116,900 |
| 2017 | 2,505 | 3,050 | 2,505 | 2,885 | +420 | +17.0 | 175,000 |
| 2016 | 2,360 | 2,600 | 2,085 | 2,465 | +105 | +4.5 | 118,000 |
| 2015 | 2,040 | 2,700 | 1,965 | 2,360 | +320 | +15.7 | 217,400 |
| 2014 | 1,580 | 2,120 | 1,500 | 2,040 | +495 | +32.0 | 99,600 |
| 2013 | 1,285 | 1,900 | 1,285 | 1,545 | +260 | +20.2 | 123,000 |
| 2012 | 1,275 | 1,395 | 1,200 | 1,285 | +15 | +1.2 | 65,000 |
| 2011 | 1,325 | 1,450 | 1,175 | 1,270 | -35 | -2.7 | 47,200 |
| 2010 | 1,495 | 1,495 | 1,160 | 1,305 | -95 | -6.8 | 49,400 |
| 2009 | 1,775 | 1,775 | 1,225 | 1,400 | -150 | -9.7 | 39,200 |
| 2008 | 1,750 | 1,990 | 770 | 1,550 | -200 | -11.4 | 89,600 |
| 2007 | 2,325 | 2,520 | 1,555 | 1,750 | -575 | -24.7 | 78,600 |
| 2006 | 2,275 | 2,550 | 2,100 | 2,325 | +245 | +11.8 | 87,800 |
| 2005 | 1,985 | 2,250 | 1,575 | 2,080 | +130 | +6.7 | 149,600 |
| 2004 | 1,800 | 2,450 | 1,570 | 1,950 | +400 | +25.8 | 106,600 |
| 2003 | 1,400 | 1,995 | 1,300 | 1,550 | +250 | +19.2 | 77,000 |
| 2002 | 1,900 | 2,400 | 1,300 | 1,300 | -450 | -25.7 | 79,600 |
| 2001 | 1,975 | 2,300 | 1,300 | 1,750 | -200 | -10.3 | 148,600 |
| 2000 | 2,245 | 2,550 | 1,900 | 1,950 | -225 | -10.3 | 56,400 |
| 1999 | 1,250 | 2,550 | 1,250 | 2,175 | +975 | +81.3 | 51,000 |
| 1998 | 1,845 | 1,900 | 900 | 1,200 | -700 | -36.8 | 118,400 |
| 1997 | 4,200 | 4,200 | 1,850 | 1,900 | -2,475 | -56.6 | 65,200 |
| 1996 | 3,950 | 5,050 | 3,650 | 4,375 | +425 | +10.8 | 70,200 |
| 1995 | 7,954 | 10,636 | 3,600 | 3,950 | -4,049 | -50.6 | 288,040 |
| 1994 | 10,590 | 10,590 | 7,681 | 7,999 | ー | ー | 168,740 |
▶︎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