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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,387 | 1,396 | 1,358 | 1,362 | -27 | -1.9 | 70,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,088 | 1,116 | 1,088 | 1,109 | +11 | +1.0 | 72,900 |
| 11/21 | 1,110 | 1,110 | 1,092 | 1,098 | -15 | -1.4 | 101,500 |
| 11/20 | 1,124 | 1,132 | 1,111 | 1,113 | -7 | -0.6 | 129,600 |
| 11/17 | 1,110 | 1,120 | 1,100 | 1,120 | +9 | +0.8 | 122,600 |
| 11/16 | 1,109 | 1,119 | 1,100 | 1,111 | +3 | +0.3 | 124,800 |
| 11/15 | 1,120 | 1,129 | 1,105 | 1,108 | -10 | -0.9 | 91,900 |
| 11/14 | 1,106 | 1,122 | 1,106 | 1,118 | -2 | -0.2 | 104,400 |
| 11/13 | 1,127 | 1,132 | 1,114 | 1,120 | -6 | -0.5 | 123,300 |
| 11/10 | 1,112 | 1,127 | 1,108 | 1,126 | +14 | +1.3 | 69,800 |
| 11/9 | 1,100 | 1,112 | 1,096 | 1,112 | +20 | +1.8 | 74,600 |
| 11/8 | 1,132 | 1,133 | 1,087 | 1,092 | -44 | -3.9 | 153,800 |
| 11/7 | 1,154 | 1,171 | 1,131 | 1,136 | -20 | -1.7 | 167,600 |
| 11/6 | 1,139 | 1,163 | 1,131 | 1,156 | +35 | +3.1 | 202,600 |
| 11/2 | 1,105 | 1,130 | 1,100 | 1,121 | +22 | +2.0 | 212,900 |
| 11/1 | 1,092 | 1,106 | 1,070 | 1,099 | +83 | +8.2 | 253,100 |
| 10/31 | 996 | 1,021 | 991 | 1,016 | +18 | +1.8 | 116,900 |
| 10/30 | 1,025 | 1,035 | 996 | 998 | -18 | -1.8 | 370,100 |
| 10/27 | 1,008 | 1,018 | 1,006 | 1,016 | +22 | +2.2 | 88,600 |
| 10/26 | 990 | 998 | 983 | 994 | +2 | +0.2 | 68,700 |
| 10/25 | 1,005 | 1,011 | 989 | 992 | -1 | -0.1 | 78,800 |
| 10/24 | 990 | 999 | 978 | 993 | +8 | +0.8 | 80,100 |
| 10/23 | 1,008 | 1,008 | 985 | 985 | -24 | -2.4 | 68,300 |
| 10/20 | 994 | 1,020 | 987 | 1,009 | +14 | +1.4 | 116,400 |
| 10/19 | 997 | 1,006 | 992 | 995 | -11 | -1.1 | 49,700 |
| 10/18 | 1,020 | 1,026 | 996 | 1,006 | -1 | -0.1 | 82,100 |
| 10/17 | 1,028 | 1,040 | 1,001 | 1,007 | -9 | -0.9 | 94,100 |
| 10/16 | 1,011 | 1,029 | 1,007 | 1,016 | -11 | -1.1 | 62,600 |
| 10/13 | 1,040 | 1,046 | 1,023 | 1,027 | -27 | -2.6 | 92,000 |
| 10/12 | 1,027 | 1,061 | 1,026 | 1,054 | +27 | +2.6 | 108,800 |
| 10/11 | 1,030 | 1,031 | 1,019 | 1,027 | -2 | -0.2 | 77,600 |
▶︎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