1976東証P貸借
業種 建設業
明星工業 株価時系列データ
PTS
1,383.4
円
(13:41)
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 |
|---|---|
| 1,427 (24/05/10) | 1,031 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,427 (24/05/10) | 1,031 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,308 | 1,420 | 1,308 | 1,382 | +74 | +5.7 | 670,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,300 | 1,383 | 1,281 | 1,308 | +5 | +0.4 | 1,006,800 |
| 24/10 | 1,206 | 1,329 | 1,187 | 1,303 | +107 | +9.0 | 2,214,000 |
| 24/09 | 1,260 | 1,276 | 1,141 | 1,196 | -72 | -5.7 | 1,247,600 |
| 24/08 | 1,370 | 1,370 | 1,031 | 1,268 | -113 | -8.2 | 1,327,600 |
| 24/07 | 1,294 | 1,414 | 1,291 | 1,381 | +90 | +7.0 | 1,547,700 |
| 24/06 | 1,307 | 1,318 | 1,222 | 1,291 | -8 | -0.6 | 1,290,100 |
| 24/05 | 1,318 | 1,427 | 1,226 | 1,299 | -49 | -3.6 | 1,566,300 |
| 24/04 | 1,305 | 1,350 | 1,190 | 1,348 | +35 | +2.7 | 1,837,400 |
| 24/03 | 1,245 | 1,387 | 1,211 | 1,313 | +69 | +5.6 | 3,024,300 |
| 24/02 | 1,167 | 1,247 | 1,111 | 1,244 | +77 | +6.6 | 1,629,800 |
| 24/01 | 1,079 | 1,184 | 1,073 | 1,167 | +94 | +8.8 | 2,146,100 |
| 23/12 | 1,122 | 1,134 | 1,052 | 1,073 | -47 | -4.2 | 1,689,400 |
| 23/11 | 1,092 | 1,171 | 1,070 | 1,120 | +104 | +10.2 | 2,354,100 |
| 23/10 | 1,014 | 1,061 | 961 | 1,016 | +5 | +0.5 | 2,176,500 |
| 23/09 | 964 | 1,067 | 963 | 1,011 | +52 | +5.4 | 2,018,900 |
| 23/08 | 949 | 965 | 898 | 959 | -22 | -2.2 | 2,205,300 |
| 23/07 | 989 | 1,009 | 935 | 981 | -4 | -0.4 | 1,804,100 |
| 23/06 | 916 | 996 | 901 | 985 | +67 | +7.3 | 2,477,500 |
| 23/05 | 939 | 960 | 871 | 918 | -18 | -1.9 | 4,486,400 |
| 23/04 | 783 | 975 | 776 | 936 | +162 | +20.9 | 7,481,700 |
| 23/03 | 790 | 827 | 752 | 774 | -15 | -1.9 | 4,917,300 |
| 23/02 | 817 | 820 | 771 | 789 | -38 | -4.6 | 1,309,300 |
| 23/01 | 782 | 833 | 755 | 827 | +43 | +5.5 | 1,625,000 |
| 22/12 | 726 | 790 | 705 | 784 | +60 | +8.3 | 2,453,400 |
| 22/11 | 713 | 739 | 704 | 724 | +19 | +2.7 | 2,386,400 |
| 22/10 | 701 | 723 | 677 | 705 | +3 | +0.4 | 1,603,000 |
| 22/09 | 744 | 752 | 702 | 702 | -48 | -6.4 | 978,900 |
| 22/08 | 710 | 770 | 691 | 750 | +40 | +5.6 | 1,687,400 |
| 22/07 | 704 | 738 | 690 | 710 | +6 | +0.9 | 1,421,200 |
| 22/06 | 730 | 760 | 693 | 704 | -22 | -3.0 | 1,662,800 |
▶︎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
