！決算発表予定日 2025/02/14
3299東証S貸借
業種 不動産業
ムゲンエステート 株価時系列データ
PTS
1,739.2
円
(12:41)
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 |
|---|---|
| 2,210 (24/11/29) | 1,000 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,210 (24/11/29) | 1,000 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,735 | 1,755 | 1,731 | 1,741 | -3 | -0.2 | 41,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 1,736 | 1,744 | 1,701 | 1,744 | +28 | +1.6 | 81,300 |
| 1/24 | 1,703 | 1,728 | 1,693 | 1,716 | +11 | +0.7 | 115,800 |
| 1/23 | 1,726 | 1,726 | 1,699 | 1,705 | -13 | -0.8 | 89,500 |
| 1/22 | 1,739 | 1,742 | 1,717 | 1,718 | -9 | -0.5 | 87,000 |
| 1/21 | 1,735 | 1,739 | 1,712 | 1,727 | -27 | -1.5 | 100,100 |
| 1/20 | 1,727 | 1,763 | 1,712 | 1,754 | +20 | +1.2 | 98,500 |
| 1/17 | 1,717 | 1,734 | 1,683 | 1,734 | -3 | -0.2 | 159,200 |
| 1/16 | 1,755 | 1,758 | 1,720 | 1,737 | -18 | -1.0 | 118,100 |
| 1/15 | 1,758 | 1,774 | 1,730 | 1,755 | -12 | -0.7 | 118,900 |
| 1/14 | 1,773 | 1,792 | 1,759 | 1,767 | -46 | -2.5 | 105,100 |
| 1/10 | 1,782 | 1,828 | 1,780 | 1,813 | +17 | +1.0 | 118,100 |
| 1/9 | 1,775 | 1,814 | 1,754 | 1,796 | +37 | +2.1 | 159,100 |
| 1/8 | 1,840 | 1,840 | 1,735 | 1,759 | -81 | -4.4 | 309,000 |
| 1/7 | 1,840 | 1,849 | 1,813 | 1,840 | -4 | -0.2 | 165,900 |
| 1/6 | 1,851 | 1,857 | 1,831 | 1,844 | -8 | -0.4 | 154,800 |
| 12/30 | 1,834 | 1,880 | 1,830 | 1,852 | +10 | +0.5 | 193,300 |
| 12/27 | 1,818 | 1,876 | 1,811 | 1,842 | -76 | -4.0 | 394,400 |
| 12/26 | 1,907 | 1,938 | 1,894 | 1,918 | +11 | +0.6 | 311,300 |
| 12/25 | 1,930 | 1,934 | 1,897 | 1,907 | -21 | -1.1 | 143,900 |
| 12/24 | 1,923 | 1,933 | 1,894 | 1,928 | -10 | -0.5 | 152,000 |
| 12/23 | 1,981 | 2,004 | 1,922 | 1,938 | -25 | -1.3 | 190,000 |
| 12/20 | 1,977 | 1,979 | 1,952 | 1,963 | +14 | +0.7 | 103,600 |
| 12/19 | 1,883 | 1,974 | 1,853 | 1,949 | +35 | +1.8 | 160,800 |
| 12/18 | 1,927 | 1,963 | 1,914 | 1,914 | -13 | -0.7 | 198,300 |
| 12/17 | 1,970 | 1,970 | 1,921 | 1,927 | -40 | -2.0 | 151,300 |
| 12/16 | 1,962 | 1,981 | 1,937 | 1,967 | +12 | +0.6 | 144,000 |
| 12/13 | 1,971 | 1,992 | 1,920 | 1,955 | -13 | -0.7 | 201,800 |
| 12/12 | 1,986 | 2,000 | 1,956 | 1,968 | -17 | -0.9 | 143,100 |
| 12/11 | 2,007 | 2,034 | 1,973 | 1,985 | -22 | -1.1 | 160,600 |
| 12/10 | 2,013 | 2,037 | 2,005 | 2,007 | +8 | +0.4 | 140,000 |
▶︎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
