！決算発表予定日 2024/05/10
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
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 |
|---|---|
| 1,695 (24/04/01) | 593 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,695 (24/04/01) | 1,058 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,354 | 1,383 | 1,341 | 1,376 | +31 | +2.3 | 109,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,380 | 1,381 | 1,329 | 1,345 | -15 | -1.1 | 112,000 |
| 4/16 | 1,396 | 1,396 | 1,351 | 1,360 | -52 | -3.7 | 146,400 |
| 4/15 | 1,412 | 1,425 | 1,398 | 1,412 | -21 | -1.5 | 98,300 |
| 4/12 | 1,431 | 1,469 | 1,428 | 1,433 | +8 | +0.6 | 102,300 |
| 4/11 | 1,462 | 1,462 | 1,418 | 1,425 | -54 | -3.7 | 172,000 |
| 4/10 | 1,481 | 1,518 | 1,477 | 1,479 | +4 | +0.3 | 118,000 |
| 4/9 | 1,480 | 1,498 | 1,464 | 1,475 | +9 | +0.6 | 99,700 |
| 4/8 | 1,505 | 1,514 | 1,459 | 1,466 | -39 | -2.6 | 137,800 |
| 4/5 | 1,491 | 1,524 | 1,482 | 1,505 | -26 | -1.7 | 100,100 |
| 4/4 | 1,547 | 1,553 | 1,528 | 1,531 | +2 | +0.1 | 71,500 |
| 4/3 | 1,534 | 1,565 | 1,513 | 1,529 | -23 | -1.5 | 89,400 |
| 4/2 | 1,590 | 1,596 | 1,536 | 1,552 | -32 | -2.0 | 104,900 |
| 4/1 | 1,692 | 1,695 | 1,560 | 1,584 | -56 | -3.4 | 223,000 |
| 3/29 | 1,580 | 1,640 | 1,579 | 1,640 | +70 | +4.5 | 99,200 |
| 3/28 | 1,578 | 1,610 | 1,556 | 1,570 | -4 | -0.3 | 88,400 |
| 3/27 | 1,564 | 1,587 | 1,548 | 1,574 | +24 | +1.6 | 83,500 |
| 3/26 | 1,571 | 1,580 | 1,545 | 1,550 | -40 | -2.5 | 126,900 |
| 3/25 | 1,619 | 1,628 | 1,582 | 1,590 | -25 | -1.6 | 120,200 |
| 3/22 | 1,614 | 1,624 | 1,591 | 1,615 | -3 | -0.2 | 150,300 |
| 3/21 | 1,598 | 1,629 | 1,587 | 1,618 | +66 | +4.3 | 234,300 |
| 3/19 | 1,460 | 1,552 | 1,456 | 1,552 | +97 | +6.7 | 259,100 |
| 3/18 | 1,405 | 1,475 | 1,401 | 1,455 | +53 | +3.8 | 222,300 |
| 3/15 | 1,401 | 1,405 | 1,376 | 1,402 | -1 | -0.1 | 123,300 |
| 3/14 | 1,381 | 1,410 | 1,367 | 1,403 | +29 | +2.1 | 152,100 |
| 3/13 | 1,371 | 1,385 | 1,352 | 1,374 | +14 | +1.0 | 102,700 |
| 3/12 | 1,320 | 1,360 | 1,308 | 1,360 | +39 | +3.0 | 119,300 |
| 3/11 | 1,340 | 1,362 | 1,298 | 1,321 | -21 | -1.6 | 225,300 |
| 3/8 | 1,366 | 1,382 | 1,340 | 1,342 | -24 | -1.8 | 160,800 |
| 3/7 | 1,438 | 1,449 | 1,365 | 1,366 | -72 | -5.0 | 202,500 |
| 3/6 | 1,400 | 1,451 | 1,400 | 1,438 | +27 | +1.9 | 166,000 |
▶︎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