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
1,165.1
円
取引時間外
(14:58)
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) | 683 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,695 (24/04/01) | 1,058 (24/01/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,171 | 1,174 | 1,122 | 1,167 | +19 | +1.7 | 807,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 590 | 593 | 519 | 555 | -35 | -5.9 | 3,279,800 |
| 19/04 | 609 | 631 | 574 | 590 | -12 | -2.0 | 2,539,000 |
| 19/03 | 606 | 620 | 564 | 602 | -3 | -0.5 | 2,733,300 |
| 19/02 | 588 | 635 | 545 | 605 | +17 | +2.9 | 4,662,500 |
| 19/01 | 516 | 661 | 503 | 588 | +64 | +12.2 | 6,443,900 |
| 18/12 | 695 | 717 | 511 | 524 | -167 | -24.2 | 6,260,800 |
| 18/11 | 640 | 715 | 633 | 691 | +44 | +6.8 | 3,970,500 |
| 18/10 | 689 | 698 | 604 | 647 | -41 | -6.0 | 4,433,600 |
| 18/09 | 715 | 715 | 627 | 688 | -33 | -4.6 | 4,255,400 |
| 18/08 | 1,095 | 1,097 | 680 | 721 | -366 | -33.7 | 8,562,100 |
| 18/07 | 1,052 | 1,102 | 1,001 | 1,087 | +29 | +2.7 | 2,018,000 |
| 18/06 | 1,142 | 1,196 | 1,049 | 1,058 | -84 | -7.4 | 2,894,200 |
| 18/05 | 1,398 | 1,398 | 1,124 | 1,142 | -250 | -18.0 | 3,026,000 |
| 18/04 | 1,350 | 1,404 | 1,306 | 1,392 | +50 | +3.7 | 1,846,100 |
| 18/03 | 1,330 | 1,412 | 1,253 | 1,342 | +4 | +0.3 | 2,757,600 |
| 18/02 | 1,221 | 1,387 | 999 | 1,338 | +145 | +12.2 | 4,179,100 |
| 18/01 | 1,175 | 1,288 | 1,159 | 1,193 | +38 | +3.3 | 2,934,300 |
| 17/12 | 1,162 | 1,199 | 1,104 | 1,155 | -5 | -0.4 | 3,263,700 |
| 17/11 | 1,177 | 1,258 | 1,109 | 1,160 | -10 | -0.9 | 4,016,700 |
| 17/10 | 1,122 | 1,178 | 1,104 | 1,170 | +57 | +5.1 | 2,769,700 |
| 17/09 | 1,050 | 1,125 | 975 | 1,113 | +68 | +6.5 | 3,184,200 |
| 17/08 | 986 | 1,093 | 935 | 1,045 | +55 | +5.6 | 3,702,300 |
| 17/07 | 922 | 1,021 | 909 | 990 | +67 | +7.3 | 3,426,800 |
| 17/06 | 940 | 950 | 882 | 923 | -13 | -1.4 | 2,960,200 |
| 17/05 | 827 | 967 | 822 | 936 | +109 | +13.2 | 4,087,400 |
| 17/04 | 860 | 860 | 741 | 827 | -17 | -2.0 | 4,463,700 |
| 17/03 | 735 | 878 | 732 | 844 | +111 | +15.1 | 5,720,800 |
| 17/02 | 724 | 745 | 657 | 733 | -21 | -2.8 | 5,451,900 |
| 17/01 | 733 | 788 | 726 | 754 | +29 | +4.0 | 3,795,800 |
| 16/12 | 740 | 795 | 717 | 725 | -12 | -1.6 | 6,160,600 |
▶︎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