1976東証P貸借
業種 建設業
明星工業 株価時系列データ
PTS
1,380.8
円
(13:27)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,406 | 1,420 | 1,374 | 1,382 | -24 | -1.7 | 118,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,356 | 1,410 | 1,356 | 1,406 | +53 | +3.9 | 312,600 |
| 12/6 | 1,308 | 1,357 | 1,308 | 1,353 | +45 | +3.4 | 237,800 |
| 11/29 | 1,327 | 1,330 | 1,281 | 1,308 | -18 | -1.4 | 197,500 |
| 11/22 | 1,298 | 1,357 | 1,293 | 1,326 | +26 | +2.0 | 202,800 |
| 11/15 | 1,332 | 1,360 | 1,300 | 1,300 | -39 | -2.9 | 176,600 |
| 11/8 | 1,330 | 1,383 | 1,320 | 1,339 | +20 | +1.5 | 299,800 |
| 11/1 | 1,281 | 1,336 | 1,253 | 1,319 | +50 | +3.9 | 961,300 |
| 10/25 | 1,253 | 1,329 | 1,241 | 1,269 | +12 | +1.0 | 595,900 |
| 10/18 | 1,224 | 1,270 | 1,213 | 1,257 | +35 | +2.9 | 235,600 |
| 10/11 | 1,235 | 1,245 | 1,187 | 1,222 | +1 | +0.1 | 334,400 |
| 10/4 | 1,165 | 1,243 | 1,165 | 1,221 | +9 | +0.7 | 320,300 |
| 9/27 | 1,193 | 1,229 | 1,178 | 1,212 | +32 | +2.7 | 319,200 |
| 9/20 | 1,167 | 1,191 | 1,141 | 1,180 | +18 | +1.6 | 323,300 |
| 9/13 | 1,200 | 1,210 | 1,142 | 1,162 | -58 | -4.8 | 280,100 |
| 9/6 | 1,260 | 1,276 | 1,206 | 1,220 | -48 | -3.8 | 221,600 |
| 8/30 | 1,256 | 1,279 | 1,237 | 1,268 | +5 | +0.4 | 243,200 |
| 8/23 | 1,273 | 1,294 | 1,237 | 1,263 | +2 | +0.2 | 223,800 |
| 8/16 | 1,175 | 1,272 | 1,108 | 1,261 | +66 | +5.5 | 189,000 |
| 8/9 | 1,112 | 1,224 | 1,031 | 1,195 | +5 | +0.4 | 491,400 |
| 8/2 | 1,328 | 1,381 | 1,190 | 1,190 | -108 | -8.3 | 348,000 |
| 7/26 | 1,383 | 1,390 | 1,298 | 1,298 | -77 | -5.6 | 390,200 |
| 7/19 | 1,336 | 1,414 | 1,336 | 1,375 | +53 | +4.0 | 267,100 |
| 7/12 | 1,365 | 1,369 | 1,298 | 1,322 | -40 | -2.9 | 293,600 |
| 7/5 | 1,294 | 1,396 | 1,291 | 1,362 | +71 | +5.5 | 429,000 |
| 6/28 | 1,253 | 1,310 | 1,238 | 1,291 | +43 | +3.5 | 375,600 |
| 6/21 | 1,250 | 1,288 | 1,224 | 1,248 | -14 | -1.1 | 373,300 |
| 6/14 | 1,229 | 1,267 | 1,222 | 1,262 | +25 | +2.0 | 318,900 |
| 6/7 | 1,307 | 1,318 | 1,231 | 1,237 | -62 | -4.8 | 222,300 |
| 5/31 | 1,334 | 1,347 | 1,263 | 1,299 | -21 | -1.6 | 206,000 |
| 5/24 | 1,280 | 1,354 | 1,280 | 1,320 | +49 | +3.9 | 356,800 |
▶︎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
