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) | 663 (23/06/05) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,171 | 1,172 | 1,143 | 1,155 | +7 | +0.6 | 127,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 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 |
| 1/5 | 1,107 | 1,134 | 1,106 | 1,117 | +21 | +1.9 | 202,800 |
| 1/4 | 1,070 | 1,102 | 1,062 | 1,096 | +14 | +1.3 | 223,100 |
| 12/29 | 1,091 | 1,108 | 1,047 | 1,082 | -31 | -2.8 | 471,100 |
| 12/28 | 1,100 | 1,126 | 1,081 | 1,113 | -48 | -4.1 | 498,700 |
| 12/27 | 1,140 | 1,168 | 1,125 | 1,161 | +21 | +1.8 | 480,300 |
| 12/26 | 1,188 | 1,191 | 1,133 | 1,140 | -36 | -3.1 | 384,800 |
| 12/25 | 1,195 | 1,198 | 1,171 | 1,176 | -8 | -0.7 | 232,100 |
| 12/22 | 1,195 | 1,217 | 1,183 | 1,184 | -10 | -0.8 | 194,800 |
| 12/21 | 1,184 | 1,199 | 1,176 | 1,194 | -3 | -0.3 | 167,000 |
| 12/20 | 1,190 | 1,215 | 1,183 | 1,197 | +14 | +1.2 | 213,500 |
| 12/19 | 1,162 | 1,189 | 1,158 | 1,183 | +24 | +2.1 | 177,300 |
| 12/18 | 1,158 | 1,166 | 1,138 | 1,159 | -18 | -1.5 | 183,100 |
| 12/15 | 1,155 | 1,184 | 1,155 | 1,177 | +14 | +1.2 | 173,800 |
| 12/14 | 1,181 | 1,187 | 1,150 | 1,163 | -15 | -1.3 | 172,100 |
| 12/13 | 1,170 | 1,193 | 1,164 | 1,178 | +16 | +1.4 | 183,000 |
| 12/12 | 1,163 | 1,174 | 1,155 | 1,162 | +4 | +0.4 | 149,700 |
| 12/11 | 1,179 | 1,184 | 1,144 | 1,158 | +18 | +1.6 | 211,400 |
| 12/8 | 1,215 | 1,222 | 1,138 | 1,140 | -91 | -7.4 | 544,900 |
| 12/7 | 1,237 | 1,244 | 1,229 | 1,231 | -15 | -1.2 | 109,900 |
| 12/6 | 1,224 | 1,246 | 1,224 | 1,246 | +25 | +2.1 | 92,900 |
| 12/5 | 1,252 | 1,263 | 1,221 | 1,221 | -27 | -2.2 | 205,000 |
| 12/4 | 1,234 | 1,254 | 1,232 | 1,248 | +17 | +1.4 | 123,900 |
▶︎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