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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,315 | 1,342 | 1,306 | 1,334 | -1 | -0.1 | 82,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/15 | 1,179 | 1,179 | 1,132 | 1,147 | -26 | -2.2 | 103,300 |
| 2/14 | 1,175 | 1,182 | 1,160 | 1,173 | +20 | +1.7 | 113,100 |
| 2/13 | 1,119 | 1,156 | 1,118 | 1,153 | +39 | +3.5 | 83,700 |
| 2/9 | 1,128 | 1,131 | 1,114 | 1,114 | -25 | -2.2 | 52,200 |
| 2/8 | 1,148 | 1,148 | 1,111 | 1,139 | +3 | +0.3 | 74,200 |
| 2/7 | 1,152 | 1,158 | 1,134 | 1,136 | -22 | -1.9 | 60,500 |
| 2/6 | 1,190 | 1,190 | 1,158 | 1,158 | -30 | -2.5 | 71,400 |
| 2/5 | 1,185 | 1,193 | 1,180 | 1,188 | +14 | +1.2 | 86,200 |
| 2/2 | 1,169 | 1,178 | 1,159 | 1,174 | 0 | 0.0 | 87,800 |
| 2/1 | 1,167 | 1,184 | 1,167 | 1,174 | +7 | +0.6 | 113,200 |
| 1/31 | 1,152 | 1,172 | 1,149 | 1,167 | +14 | +1.2 | 151,700 |
| 1/30 | 1,155 | 1,164 | 1,151 | 1,153 | -4 | -0.4 | 87,200 |
| 1/29 | 1,160 | 1,167 | 1,151 | 1,157 | -10 | -0.9 | 108,400 |
| 1/26 | 1,162 | 1,179 | 1,156 | 1,167 | -3 | -0.3 | 144,200 |
| 1/25 | 1,166 | 1,176 | 1,164 | 1,170 | +5 | +0.4 | 83,400 |
| 1/24 | 1,165 | 1,169 | 1,158 | 1,165 | 0 | 0.0 | 81,900 |
| 1/23 | 1,169 | 1,170 | 1,160 | 1,165 | -4 | -0.3 | 90,400 |
| 1/22 | 1,163 | 1,184 | 1,161 | 1,169 | +30 | +2.6 | 202,800 |
| 1/19 | 1,136 | 1,141 | 1,126 | 1,139 | +12 | +1.1 | 85,900 |
| 1/18 | 1,127 | 1,138 | 1,121 | 1,127 | 0 | 0.0 | 73,100 |
| 1/17 | 1,127 | 1,145 | 1,122 | 1,127 | +2 | +0.2 | 154,400 |
| 1/16 | 1,132 | 1,137 | 1,122 | 1,125 | +5 | +0.5 | 117,500 |
| 1/15 | 1,093 | 1,125 | 1,093 | 1,120 | +27 | +2.5 | 120,600 |
| 1/12 | 1,098 | 1,106 | 1,086 | 1,093 | -1 | -0.1 | 102,300 |
| 1/11 | 1,096 | 1,101 | 1,090 | 1,094 | +7 | +0.6 | 115,000 |
| 1/10 | 1,090 | 1,093 | 1,077 | 1,087 | +2 | +0.2 | 115,100 |
| 1/9 | 1,094 | 1,106 | 1,079 | 1,085 | -3 | -0.3 | 118,600 |
| 1/5 | 1,098 | 1,101 | 1,085 | 1,088 | -10 | -0.9 | 65,200 |
▶︎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