！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,392 | 1,405 | 1,370 | 1,380 | +2 | +0.2 | 213,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,376 | 1,419 | 1,356 | 1,378 | +5 | +0.4 | 567,300 |
| 4/19 | 1,412 | 1,425 | 1,329 | 1,373 | -60 | -4.2 | 651,900 |
| 4/12 | 1,505 | 1,518 | 1,418 | 1,433 | -72 | -4.8 | 629,800 |
| 4/5 | 1,692 | 1,695 | 1,482 | 1,505 | -135 | -8.2 | 588,900 |
| 3/29 | 1,619 | 1,640 | 1,545 | 1,640 | +25 | +1.6 | 518,200 |
| 3/22 | 1,405 | 1,629 | 1,401 | 1,615 | +213 | +15.2 | 866,000 |
| 3/15 | 1,340 | 1,410 | 1,298 | 1,402 | +60 | +4.5 | 722,700 |
| 3/8 | 1,391 | 1,451 | 1,340 | 1,342 | -52 | -3.7 | 786,100 |
| 3/1 | 1,399 | 1,441 | 1,376 | 1,394 | +8 | +0.6 | 730,200 |
| 2/22 | 1,385 | 1,451 | 1,358 | 1,386 | -10 | -0.7 | 728,100 |
| 2/16 | 1,140 | 1,444 | 1,120 | 1,396 | +267 | +23.7 | 2,577,400 |
| 2/9 | 1,174 | 1,207 | 1,129 | 1,129 | -39 | -3.3 | 641,300 |
| 2/2 | 1,105 | 1,185 | 1,105 | 1,168 | +65 | +5.9 | 831,900 |
| 1/26 | 1,116 | 1,153 | 1,096 | 1,103 | -8 | -0.7 | 877,700 |
| 1/19 | 1,071 | 1,149 | 1,071 | 1,111 | +41 | +3.8 | 836,300 |
| 1/12 | 1,129 | 1,152 | 1,058 | 1,070 | -47 | -4.2 | 837,800 |
| 1/5 | 1,070 | 1,134 | 1,062 | 1,117 | +35 | +3.2 | 425,900 |
| 12/29 | 1,195 | 1,198 | 1,047 | 1,082 | -102 | -8.6 | 2,067,000 |
| 12/22 | 1,158 | 1,217 | 1,138 | 1,184 | +7 | +0.6 | 935,700 |
| 12/15 | 1,179 | 1,193 | 1,144 | 1,177 | +37 | +3.3 | 890,000 |
| 12/8 | 1,234 | 1,263 | 1,138 | 1,140 | -91 | -7.4 | 1,076,600 |
| 12/1 | 1,281 | 1,315 | 1,191 | 1,231 | -34 | -2.7 | 1,132,900 |
| 11/24 | 1,248 | 1,271 | 1,217 | 1,265 | +19 | +1.5 | 512,500 |
| 11/17 | 1,168 | 1,261 | 1,126 | 1,246 | +78 | +6.7 | 1,154,400 |
| 11/10 | 1,032 | 1,193 | 1,029 | 1,168 | +154 | +15.2 | 1,703,000 |
| 11/2 | 990 | 1,029 | 968 | 1,014 | +19 | +1.9 | 743,600 |
| 10/27 | 1,002 | 1,028 | 968 | 995 | -10 | -1.0 | 616,700 |
| 10/20 | 995 | 1,032 | 933 | 1,005 | -9 | -0.9 | 1,178,400 |
| 10/13 | 1,041 | 1,061 | 1,013 | 1,014 | -25 | -2.4 | 398,900 |
| 10/6 | 1,090 | 1,111 | 976 | 1,039 | -54 | -4.9 | 1,147,700 |
▶︎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