1976東証P貸借
業種 建設業
明星工業 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,427 (24/05/10) | 898 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,427 (24/05/10) | 1,073 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,257 | 1,301 | 1,241 | 1,291 | +51 | +4.1 | 110,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,253 | 1,256 | 1,238 | 1,240 | -8 | -0.6 | 104,400 |
| 6/21 | 1,275 | 1,275 | 1,241 | 1,248 | -19 | -1.5 | 139,100 |
| 6/20 | 1,255 | 1,267 | 1,248 | 1,267 | -2 | -0.2 | 44,700 |
| 6/19 | 1,263 | 1,277 | 1,260 | 1,269 | -1 | -0.1 | 49,200 |
| 6/18 | 1,261 | 1,288 | 1,255 | 1,270 | +20 | +1.6 | 76,100 |
| 6/17 | 1,250 | 1,253 | 1,224 | 1,250 | -12 | -1.0 | 64,200 |
| 6/14 | 1,236 | 1,267 | 1,235 | 1,262 | +18 | +1.5 | 110,700 |
| 6/13 | 1,250 | 1,262 | 1,244 | 1,244 | -16 | -1.3 | 60,900 |
| 6/12 | 1,249 | 1,265 | 1,247 | 1,260 | +12 | +1.0 | 46,100 |
| 6/11 | 1,259 | 1,265 | 1,248 | 1,248 | -5 | -0.4 | 51,700 |
| 6/10 | 1,229 | 1,255 | 1,222 | 1,253 | +16 | +1.3 | 49,500 |
| 6/7 | 1,257 | 1,266 | 1,231 | 1,237 | -23 | -1.8 | 37,900 |
| 6/6 | 1,264 | 1,269 | 1,252 | 1,260 | +3 | +0.2 | 45,500 |
| 6/5 | 1,271 | 1,273 | 1,245 | 1,257 | -23 | -1.8 | 55,900 |
| 6/4 | 1,301 | 1,301 | 1,275 | 1,280 | -23 | -1.8 | 53,100 |
| 6/3 | 1,307 | 1,318 | 1,299 | 1,303 | +4 | +0.3 | 29,900 |
| 5/31 | 1,287 | 1,301 | 1,280 | 1,299 | +22 | +1.7 | 56,200 |
| 5/30 | 1,265 | 1,284 | 1,263 | 1,277 | -4 | -0.3 | 41,300 |
| 5/29 | 1,323 | 1,323 | 1,279 | 1,281 | -31 | -2.4 | 36,100 |
| 5/28 | 1,341 | 1,347 | 1,309 | 1,312 | -29 | -2.2 | 37,100 |
| 5/27 | 1,334 | 1,341 | 1,322 | 1,341 | +21 | +1.6 | 35,300 |
| 5/24 | 1,330 | 1,330 | 1,311 | 1,320 | -34 | -2.5 | 55,800 |
| 5/23 | 1,323 | 1,354 | 1,314 | 1,354 | +31 | +2.3 | 79,800 |
| 5/22 | 1,292 | 1,328 | 1,284 | 1,323 | +37 | +2.9 | 104,700 |
| 5/21 | 1,303 | 1,315 | 1,282 | 1,286 | -16 | -1.2 | 57,300 |
| 5/20 | 1,280 | 1,306 | 1,280 | 1,302 | +31 | +2.4 | 59,200 |
| 5/17 | 1,259 | 1,278 | 1,250 | 1,271 | +12 | +1.0 | 54,400 |
| 5/16 | 1,264 | 1,268 | 1,253 | 1,259 | -5 | -0.4 | 32,500 |
| 5/15 | 1,271 | 1,286 | 1,258 | 1,264 | +7 | +0.6 | 50,800 |
| 5/14 | 1,250 | 1,267 | 1,231 | 1,257 | +7 | +0.6 | 58,200 |
▶︎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