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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,297 | 1,297 | 1,281 | 1,291 | -14 | -1.1 | 51,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 1,305 | 1,313 | 1,275 | 1,285 | -28 | -2.1 | 64,400 |
| 3/29 | 1,313 | 1,316 | 1,288 | 1,313 | 0 | 0.0 | 67,900 |
| 3/28 | 1,348 | 1,349 | 1,305 | 1,313 | -55 | -4.0 | 161,300 |
| 3/27 | 1,377 | 1,383 | 1,363 | 1,368 | -7 | -0.5 | 350,300 |
| 3/26 | 1,347 | 1,382 | 1,347 | 1,375 | +21 | +1.6 | 136,500 |
| 3/25 | 1,362 | 1,387 | 1,350 | 1,354 | +8 | +0.6 | 203,500 |
| 3/22 | 1,316 | 1,347 | 1,313 | 1,346 | +45 | +3.5 | 267,700 |
| 3/21 | 1,285 | 1,310 | 1,279 | 1,301 | +32 | +2.5 | 238,100 |
| 3/19 | 1,267 | 1,270 | 1,250 | 1,269 | -3 | -0.2 | 120,000 |
| 3/18 | 1,283 | 1,283 | 1,264 | 1,272 | -3 | -0.2 | 222,100 |
| 3/15 | 1,285 | 1,285 | 1,246 | 1,275 | -14 | -1.1 | 203,600 |
| 3/14 | 1,287 | 1,295 | 1,281 | 1,289 | +2 | +0.2 | 86,700 |
| 3/13 | 1,310 | 1,310 | 1,274 | 1,287 | -5 | -0.4 | 97,700 |
| 3/12 | 1,287 | 1,292 | 1,265 | 1,292 | +5 | +0.4 | 102,800 |
| 3/11 | 1,289 | 1,300 | 1,270 | 1,287 | -2 | -0.2 | 161,200 |
| 3/8 | 1,246 | 1,290 | 1,246 | 1,289 | +46 | +3.7 | 154,100 |
| 3/7 | 1,240 | 1,254 | 1,237 | 1,243 | +8 | +0.7 | 112,700 |
| 3/6 | 1,224 | 1,243 | 1,222 | 1,235 | +9 | +0.7 | 99,000 |
| 3/5 | 1,230 | 1,236 | 1,211 | 1,226 | +5 | +0.4 | 75,600 |
| 3/4 | 1,254 | 1,254 | 1,216 | 1,221 | -29 | -2.3 | 88,800 |
| 3/1 | 1,245 | 1,259 | 1,238 | 1,250 | +6 | +0.5 | 74,700 |
| 2/29 | 1,240 | 1,247 | 1,228 | 1,244 | +4 | +0.3 | 62,600 |
| 2/28 | 1,232 | 1,247 | 1,229 | 1,240 | +3 | +0.2 | 55,500 |
| 2/27 | 1,240 | 1,241 | 1,221 | 1,237 | -9 | -0.7 | 90,400 |
| 2/26 | 1,240 | 1,247 | 1,233 | 1,246 | +10 | +0.8 | 86,900 |
| 2/22 | 1,236 | 1,241 | 1,220 | 1,236 | +12 | +1.0 | 89,300 |
| 2/21 | 1,220 | 1,232 | 1,217 | 1,224 | -3 | -0.2 | 69,300 |
| 2/20 | 1,237 | 1,246 | 1,213 | 1,227 | -3 | -0.2 | 92,800 |
| 2/19 | 1,185 | 1,232 | 1,182 | 1,230 | +38 | +3.2 | 131,400 |
| 2/16 | 1,169 | 1,197 | 1,168 | 1,192 | +45 | +3.9 | 106,000 |
▶︎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