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
2,150
円
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,077 (24/11/20) | 1,000 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,077 (24/11/20) | 1,000 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,928 | 2,155 | 1,928 | 2,153 | +225 | +11.7 | 950,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,859 | 1,955 | 1,830 | 1,928 | +64 | +3.4 | 836,600 |
| 11/8 | 1,586 | 1,868 | 1,564 | 1,864 | +304 | +19.5 | 1,316,100 |
| 11/1 | 1,531 | 1,606 | 1,522 | 1,560 | +24 | +1.6 | 601,600 |
| 10/25 | 1,652 | 1,680 | 1,523 | 1,536 | -120 | -7.3 | 431,200 |
| 10/18 | 1,680 | 1,704 | 1,605 | 1,656 | -14 | -0.8 | 379,300 |
| 10/11 | 1,720 | 1,763 | 1,651 | 1,670 | -31 | -1.8 | 543,200 |
| 10/4 | 1,635 | 1,724 | 1,609 | 1,701 | +26 | +1.6 | 621,900 |
| 9/27 | 1,568 | 1,682 | 1,504 | 1,675 | +114 | +7.3 | 589,900 |
| 9/20 | 1,518 | 1,567 | 1,484 | 1,561 | +62 | +4.1 | 475,600 |
| 9/13 | 1,413 | 1,510 | 1,413 | 1,499 | +56 | +3.9 | 480,100 |
| 9/6 | 1,518 | 1,531 | 1,410 | 1,443 | -47 | -3.2 | 631,600 |
| 8/30 | 1,368 | 1,495 | 1,330 | 1,490 | +134 | +9.9 | 971,900 |
| 8/23 | 1,343 | 1,370 | 1,311 | 1,356 | +26 | +2.0 | 473,400 |
| 8/16 | 1,340 | 1,349 | 1,285 | 1,330 | +151 | +12.8 | 615,800 |
| 8/9 | 1,079 | 1,210 | 1,000 | 1,179 | +27 | +2.3 | 1,053,200 |
| 8/2 | 1,309 | 1,332 | 1,148 | 1,152 | -144 | -11.1 | 750,000 |
| 7/26 | 1,352 | 1,362 | 1,262 | 1,296 | -54 | -4.0 | 451,800 |
| 7/19 | 1,362 | 1,398 | 1,349 | 1,350 | -4 | -0.3 | 278,800 |
| 7/12 | 1,318 | 1,365 | 1,293 | 1,354 | +44 | +3.4 | 525,500 |
| 7/5 | 1,284 | 1,347 | 1,283 | 1,310 | +39 | +3.1 | 573,100 |
| 6/28 | 1,244 | 1,273 | 1,226 | 1,271 | +39 | +3.2 | 434,800 |
| 6/21 | 1,210 | 1,252 | 1,201 | 1,232 | +44 | +3.7 | 892,500 |
| 6/14 | 1,165 | 1,193 | 1,139 | 1,188 | +21 | +1.8 | 506,900 |
| 6/7 | 1,171 | 1,174 | 1,122 | 1,167 | +19 | +1.7 | 639,500 |
| 5/31 | 1,133 | 1,155 | 1,071 | 1,148 | +17 | +1.5 | 1,006,600 |
| 5/24 | 1,203 | 1,211 | 1,120 | 1,131 | -61 | -5.1 | 799,800 |
| 5/17 | 1,300 | 1,303 | 1,143 | 1,192 | -269 | -18.4 | 2,023,600 |
| 5/10 | 1,472 | 1,480 | 1,430 | 1,461 | +31 | +2.2 | 435,900 |
| 5/2 | 1,392 | 1,433 | 1,370 | 1,430 | +52 | +3.8 | 252,700 |
| 4/26 | 1,376 | 1,419 | 1,356 | 1,378 | +5 | +0.4 | 567,300 |
▶︎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
