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
(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 |
---|---|
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) |
---|---|---|---|---|---|---|---|
2/21 | 1,240 | 1,242 | 1,221 | 1,228 | -28 | -2.2 | 74,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/11 | 1,392 | 1,398 | 1,380 | 1,387 | -5 | -0.4 | 54,800 |
12/10 | 1,399 | 1,410 | 1,384 | 1,392 | +9 | +0.7 | 81,700 |
12/9 | 1,356 | 1,385 | 1,356 | 1,383 | +30 | +2.2 | 47,300 |
12/6 | 1,353 | 1,357 | 1,341 | 1,353 | +3 | +0.2 | 30,400 |
12/5 | 1,350 | 1,354 | 1,349 | 1,350 | +6 | +0.5 | 36,100 |
12/4 | 1,347 | 1,354 | 1,335 | 1,344 | -2 | -0.2 | 67,800 |
12/3 | 1,349 | 1,356 | 1,342 | 1,346 | +11 | +0.8 | 52,500 |
12/2 | 1,308 | 1,342 | 1,308 | 1,335 | +27 | +2.1 | 51,000 |
11/29 | 1,299 | 1,321 | 1,290 | 1,308 | +13 | +1.0 | 45,200 |
11/28 | 1,290 | 1,295 | 1,281 | 1,295 | +5 | +0.4 | 22,100 |
11/27 | 1,308 | 1,308 | 1,281 | 1,290 | -13 | -1.0 | 40,000 |
11/26 | 1,300 | 1,310 | 1,296 | 1,303 | +3 | +0.2 | 44,500 |
11/25 | 1,327 | 1,330 | 1,300 | 1,300 | -26 | -2.0 | 45,700 |
11/22 | 1,343 | 1,357 | 1,314 | 1,326 | +26 | +2.0 | 95,100 |
11/21 | 1,300 | 1,310 | 1,293 | 1,300 | 0 | 0.0 | 24,700 |
▶︎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