！決算発表予定日 2024/05/10
1976東証P貸借
業種 建設業
明星工業 株価時系列データ
PTS
1,391.5
円
(21:56)
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 |
|---|---|
| 1,387 (24/03/25) | 893 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,387 (24/03/25) | 1,073 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,340 | 1,350 | 1,317 | 1,335 | +7 | +0.5 | 362,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,232 | 1,343 | 1,192 | 1,328 | +122 | +10.1 | 830,900 |
| 4/19 | 1,231 | 1,263 | 1,190 | 1,206 | -46 | -3.7 | 317,500 |
| 4/12 | 1,282 | 1,295 | 1,249 | 1,252 | -18 | -1.4 | 187,100 |
| 4/5 | 1,305 | 1,313 | 1,251 | 1,270 | -43 | -3.3 | 307,700 |
| 3/29 | 1,362 | 1,387 | 1,288 | 1,313 | -33 | -2.5 | 919,500 |
| 3/22 | 1,283 | 1,347 | 1,250 | 1,346 | +71 | +5.6 | 847,900 |
| 3/15 | 1,289 | 1,310 | 1,246 | 1,275 | -14 | -1.1 | 652,000 |
| 3/8 | 1,254 | 1,290 | 1,211 | 1,289 | +39 | +3.1 | 530,200 |
| 3/1 | 1,240 | 1,259 | 1,221 | 1,250 | +14 | +1.1 | 370,100 |
| 2/22 | 1,185 | 1,246 | 1,182 | 1,236 | +44 | +3.7 | 382,800 |
| 2/16 | 1,119 | 1,197 | 1,118 | 1,192 | +78 | +7.0 | 406,100 |
| 2/9 | 1,185 | 1,193 | 1,111 | 1,114 | -60 | -5.1 | 344,500 |
| 2/2 | 1,160 | 1,184 | 1,149 | 1,174 | +7 | +0.6 | 548,300 |
| 1/26 | 1,163 | 1,184 | 1,156 | 1,167 | +28 | +2.5 | 602,700 |
| 1/19 | 1,093 | 1,145 | 1,093 | 1,139 | +46 | +4.2 | 551,500 |
| 1/12 | 1,094 | 1,106 | 1,077 | 1,093 | +5 | +0.5 | 451,000 |
| 1/5 | 1,079 | 1,101 | 1,073 | 1,088 | +15 | +1.4 | 193,600 |
| 12/29 | 1,102 | 1,102 | 1,057 | 1,073 | -15 | -1.4 | 351,300 |
| 12/22 | 1,076 | 1,097 | 1,052 | 1,088 | -1 | -0.1 | 316,500 |
| 12/15 | 1,097 | 1,129 | 1,067 | 1,089 | +2 | +0.2 | 466,200 |
| 12/8 | 1,103 | 1,134 | 1,077 | 1,087 | -22 | -2.0 | 460,200 |
| 12/1 | 1,104 | 1,130 | 1,089 | 1,109 | +5 | +0.5 | 395,300 |
| 11/24 | 1,124 | 1,132 | 1,088 | 1,104 | -16 | -1.4 | 352,600 |
| 11/17 | 1,127 | 1,132 | 1,100 | 1,120 | -6 | -0.5 | 567,000 |
| 11/10 | 1,139 | 1,171 | 1,087 | 1,126 | +5 | +0.5 | 668,400 |
| 11/2 | 1,025 | 1,130 | 991 | 1,121 | +105 | +10.3 | 953,000 |
| 10/27 | 1,008 | 1,018 | 978 | 1,016 | +7 | +0.7 | 384,500 |
| 10/20 | 1,011 | 1,040 | 987 | 1,009 | -18 | -1.8 | 404,900 |
| 10/13 | 1,027 | 1,061 | 1,018 | 1,027 | +42 | +4.3 | 378,100 |
| 10/6 | 1,014 | 1,020 | 961 | 985 | -26 | -2.6 | 522,000 |
▶︎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