！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
取引時間外
(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) | 628 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,385 | 1,404 | 1,370 | 1,380 | -13 | -0.9 | 80,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 1,386 | 1,413 | 1,382 | 1,411 | +22 | +1.6 | 162,100 |
| 3/4 | 1,391 | 1,404 | 1,380 | 1,389 | -5 | -0.4 | 94,700 |
| 3/1 | 1,401 | 1,412 | 1,377 | 1,394 | -5 | -0.4 | 115,800 |
| 2/29 | 1,399 | 1,407 | 1,376 | 1,399 | +7 | +0.5 | 118,200 |
| 2/28 | 1,413 | 1,418 | 1,390 | 1,392 | -28 | -2.0 | 180,800 |
| 2/27 | 1,403 | 1,441 | 1,401 | 1,420 | +17 | +1.2 | 151,900 |
| 2/26 | 1,399 | 1,423 | 1,394 | 1,403 | +17 | +1.2 | 163,500 |
| 2/22 | 1,394 | 1,408 | 1,369 | 1,386 | +22 | +1.6 | 157,500 |
| 2/21 | 1,381 | 1,395 | 1,358 | 1,364 | -31 | -2.2 | 129,500 |
| 2/20 | 1,436 | 1,451 | 1,393 | 1,395 | -28 | -2.0 | 178,800 |
| 2/19 | 1,385 | 1,423 | 1,369 | 1,423 | +27 | +1.9 | 262,300 |
| 2/16 | 1,401 | 1,444 | 1,375 | 1,396 | -35 | -2.5 | 607,200 |
| 2/15 | 1,300 | 1,431 | 1,290 | 1,431 | +300 | +26.5 | 1,624,100 |
| 2/14 | 1,141 | 1,151 | 1,120 | 1,131 | -29 | -2.5 | 231,300 |
| 2/13 | 1,140 | 1,160 | 1,132 | 1,160 | +31 | +2.8 | 114,800 |
| 2/9 | 1,137 | 1,159 | 1,129 | 1,129 | -4 | -0.4 | 84,000 |
| 2/8 | 1,154 | 1,159 | 1,130 | 1,133 | -18 | -1.6 | 87,800 |
| 2/7 | 1,144 | 1,165 | 1,132 | 1,151 | +4 | +0.4 | 122,400 |
| 2/6 | 1,180 | 1,183 | 1,140 | 1,147 | -46 | -3.9 | 141,400 |
| 2/5 | 1,174 | 1,207 | 1,147 | 1,193 | +25 | +2.1 | 205,700 |
| 2/2 | 1,174 | 1,183 | 1,166 | 1,168 | +10 | +0.9 | 96,300 |
| 2/1 | 1,178 | 1,183 | 1,158 | 1,158 | -20 | -1.7 | 102,000 |
▶︎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