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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,354 | 1,391 | 1,354 | 1,389 | +37 | +2.7 | 59,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 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 |
| 1/4 | 1,079 | 1,098 | 1,073 | 1,098 | +25 | +2.3 | 128,400 |
| 12/29 | 1,072 | 1,077 | 1,067 | 1,073 | +1 | +0.1 | 56,500 |
| 12/28 | 1,069 | 1,076 | 1,065 | 1,072 | +7 | +0.7 | 68,100 |
| 12/27 | 1,061 | 1,065 | 1,057 | 1,065 | +2 | +0.2 | 75,900 |
| 12/26 | 1,072 | 1,076 | 1,060 | 1,063 | -9 | -0.8 | 60,200 |
| 12/25 | 1,102 | 1,102 | 1,068 | 1,072 | -16 | -1.5 | 90,600 |
| 12/22 | 1,080 | 1,097 | 1,080 | 1,088 | +11 | +1.0 | 74,000 |
| 12/21 | 1,087 | 1,087 | 1,075 | 1,077 | -14 | -1.3 | 61,500 |
| 12/20 | 1,082 | 1,097 | 1,080 | 1,091 | +10 | +0.9 | 52,100 |
| 12/19 | 1,070 | 1,081 | 1,061 | 1,081 | +11 | +1.0 | 66,600 |
| 12/18 | 1,076 | 1,076 | 1,052 | 1,070 | -19 | -1.7 | 62,300 |
| 12/15 | 1,094 | 1,100 | 1,078 | 1,089 | +11 | +1.0 | 177,100 |
| 12/14 | 1,110 | 1,110 | 1,067 | 1,078 | -41 | -3.7 | 90,000 |
| 12/13 | 1,124 | 1,127 | 1,111 | 1,119 | -4 | -0.4 | 45,900 |
| 12/12 | 1,121 | 1,129 | 1,115 | 1,123 | +8 | +0.7 | 82,500 |
| 12/11 | 1,097 | 1,118 | 1,095 | 1,115 | +28 | +2.6 | 70,700 |
| 12/8 | 1,111 | 1,114 | 1,077 | 1,087 | -24 | -2.2 | 147,800 |
| 12/7 | 1,117 | 1,127 | 1,109 | 1,111 | -18 | -1.6 | 68,700 |
| 12/6 | 1,103 | 1,134 | 1,103 | 1,129 | +26 | +2.4 | 63,600 |
| 12/5 | 1,107 | 1,114 | 1,095 | 1,103 | -15 | -1.3 | 116,600 |
| 12/4 | 1,103 | 1,118 | 1,095 | 1,118 | +9 | +0.8 | 63,500 |
| 12/1 | 1,122 | 1,130 | 1,105 | 1,109 | -11 | -1.0 | 95,200 |
| 11/30 | 1,101 | 1,120 | 1,095 | 1,120 | +9 | +0.8 | 66,000 |
| 11/29 | 1,104 | 1,112 | 1,097 | 1,111 | +6 | +0.5 | 62,800 |
| 11/28 | 1,093 | 1,108 | 1,091 | 1,105 | +12 | +1.1 | 103,900 |
| 11/27 | 1,104 | 1,106 | 1,089 | 1,093 | -11 | -1.0 | 67,400 |
| 11/24 | 1,115 | 1,119 | 1,098 | 1,104 | -5 | -0.5 | 48,600 |
| 11/22 | 1,088 | 1,116 | 1,088 | 1,109 | +11 | +1.0 | 72,900 |
▶︎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