！決算発表予定日 2025/01/31
1976東証P貸借
業種 建設業
明星工業 株価時系列データ
PTS
1,402.9
円
(22:21)
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 |
|---|---|
| 1,530 (25/01/06) | 1,031 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,530 (25/01/06) | 1,031 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,380 | 1,390 | 1,372 | 1,390 | +11 | +0.8 | 75,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,397 | 1,397 | 1,375 | 1,379 | -19 | -1.4 | 81,600 |
| 1/28 | 1,401 | 1,404 | 1,395 | 1,398 | -10 | -0.7 | 39,900 |
| 1/27 | 1,402 | 1,409 | 1,394 | 1,408 | +15 | +1.1 | 45,900 |
| 1/24 | 1,400 | 1,406 | 1,390 | 1,393 | +4 | +0.3 | 68,600 |
| 1/23 | 1,380 | 1,389 | 1,370 | 1,389 | -4 | -0.3 | 39,000 |
| 1/22 | 1,377 | 1,400 | 1,377 | 1,393 | +23 | +1.7 | 36,700 |
| 1/21 | 1,391 | 1,397 | 1,363 | 1,370 | -27 | -1.9 | 61,600 |
| 1/20 | 1,390 | 1,403 | 1,388 | 1,397 | +7 | +0.5 | 23,100 |
| 1/17 | 1,382 | 1,398 | 1,382 | 1,390 | -4 | -0.3 | 44,500 |
| 1/16 | 1,406 | 1,411 | 1,378 | 1,394 | -2 | -0.1 | 58,700 |
| 1/15 | 1,401 | 1,414 | 1,387 | 1,396 | -4 | -0.3 | 66,100 |
| 1/14 | 1,400 | 1,409 | 1,395 | 1,400 | 0 | 0.0 | 90,000 |
| 1/10 | 1,387 | 1,410 | 1,386 | 1,400 | +27 | +2.0 | 63,800 |
| 1/9 | 1,377 | 1,384 | 1,362 | 1,373 | -5 | -0.4 | 37,700 |
| 1/8 | 1,390 | 1,400 | 1,377 | 1,378 | -22 | -1.6 | 44,100 |
| 1/7 | 1,403 | 1,408 | 1,392 | 1,400 | -2 | -0.1 | 45,100 |
| 1/6 | 1,530 | 1,530 | 1,401 | 1,402 | -42 | -2.9 | 95,300 |
| 12/30 | 1,445 | 1,454 | 1,425 | 1,444 | +5 | +0.4 | 46,100 |
| 12/27 | 1,430 | 1,440 | 1,426 | 1,439 | +13 | +0.9 | 55,500 |
| 12/26 | 1,428 | 1,430 | 1,415 | 1,426 | +3 | +0.2 | 53,700 |
| 12/25 | 1,429 | 1,429 | 1,408 | 1,423 | +2 | +0.1 | 70,800 |
| 12/24 | 1,432 | 1,432 | 1,400 | 1,421 | +14 | +1.0 | 75,700 |
| 12/23 | 1,408 | 1,431 | 1,400 | 1,407 | +37 | +2.7 | 143,700 |
| 12/20 | 1,401 | 1,401 | 1,370 | 1,370 | -22 | -1.6 | 58,000 |
| 12/19 | 1,360 | 1,400 | 1,359 | 1,392 | +12 | +0.9 | 42,200 |
| 12/18 | 1,392 | 1,392 | 1,374 | 1,380 | -24 | -1.7 | 52,700 |
| 12/17 | 1,409 | 1,414 | 1,393 | 1,404 | -7 | -0.5 | 41,900 |
| 12/16 | 1,406 | 1,420 | 1,404 | 1,411 | +5 | +0.4 | 45,000 |
| 12/13 | 1,392 | 1,409 | 1,385 | 1,406 | +6 | +0.4 | 73,300 |
| 12/12 | 1,396 | 1,409 | 1,393 | 1,400 | +13 | +0.9 | 55,500 |
▶︎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
