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) | 637 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,171 | 1,173 | 1,158 | 1,159 | -8 | -0.7 | 121,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 1,167 | 1,185 | 1,161 | 1,178 | +9 | +0.8 | 107,100 |
| 1/30 | 1,170 | 1,180 | 1,153 | 1,169 | -4 | -0.3 | 199,800 |
| 1/29 | 1,105 | 1,183 | 1,105 | 1,173 | +70 | +6.4 | 326,700 |
| 1/26 | 1,110 | 1,117 | 1,097 | 1,103 | -4 | -0.4 | 98,900 |
| 1/25 | 1,102 | 1,116 | 1,096 | 1,107 | +1 | +0.1 | 149,500 |
| 1/24 | 1,112 | 1,126 | 1,106 | 1,106 | -22 | -2.0 | 176,500 |
| 1/23 | 1,151 | 1,151 | 1,118 | 1,128 | -23 | -2.0 | 200,800 |
| 1/22 | 1,116 | 1,153 | 1,114 | 1,151 | +40 | +3.6 | 252,000 |
| 1/19 | 1,102 | 1,114 | 1,088 | 1,111 | +13 | +1.2 | 113,300 |
| 1/18 | 1,100 | 1,104 | 1,092 | 1,098 | -3 | -0.3 | 80,100 |
| 1/17 | 1,115 | 1,149 | 1,101 | 1,101 | -15 | -1.3 | 249,700 |
| 1/16 | 1,130 | 1,130 | 1,113 | 1,116 | -20 | -1.8 | 165,500 |
| 1/15 | 1,071 | 1,137 | 1,071 | 1,136 | +66 | +6.2 | 227,700 |
| 1/12 | 1,100 | 1,100 | 1,058 | 1,070 | -37 | -3.3 | 292,400 |
| 1/11 | 1,133 | 1,152 | 1,107 | 1,107 | -18 | -1.6 | 247,800 |
| 1/10 | 1,129 | 1,143 | 1,119 | 1,125 | -4 | -0.4 | 135,000 |
| 1/9 | 1,129 | 1,138 | 1,119 | 1,129 | +12 | +1.1 | 162,600 |
▶︎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