3431東証P貸借
業種 金属製品
宮地エンジニアリンググループ 株価時系列データ
PTS
4,714
円
取引時間外
(18:38)
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 |
|---|---|
| 4,750 (24/05/23) | 1,910 (23/06/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,750 (24/05/23) | 3,205 (24/01/04) |
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 | 4,585 | 4,750 | 4,405 | 4,750 | +195 | +4.3 | 840,300 |
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 | 935 | 962 | 842 | 842 | -98 | -10.4 | 1,473,800 |
| 19/04 | 938 | 970 | 921 | 940 | +5 | +0.5 | 1,159,000 |
| 19/03 | 1,035 | 1,042 | 925 | 935 | -100 | -9.7 | 1,930,000 |
| 19/02 | 975 | 1,075 | 969 | 1,035 | +57 | +5.8 | 1,755,000 |
| 19/01 | 923 | 1,003 | 898 | 978 | +35 | +3.7 | 1,724,000 |
| 18/12 | 1,099 | 1,107 | 864 | 943 | -131 | -12.2 | 2,232,600 |
| 18/11 | 1,355 | 1,397 | 1,025 | 1,074 | -287 | -21.1 | 3,806,400 |
| 18/10 | 1,484 | 1,512 | 1,267 | 1,361 | -120 | -8.1 | 2,475,000 |
| 18/09 | 1,420 | 1,540 | 1,355 | 1,481 | +62 | +4.4 | 3,718,200 |
| 18/08 | 1,010 | 1,457 | 963 | 1,419 | +415 | +41.3 | 5,811,800 |
| 18/07 | 1,058 | 1,058 | 950 | 1,004 | -41 | -3.9 | 906,800 |
| 18/06 | 995 | 1,098 | 975 | 1,045 | +36 | +3.6 | 1,204,200 |
| 18/05 | 1,065 | 1,145 | 948 | 1,009 | -63 | -5.9 | 2,760,600 |
| 18/04 | 1,025 | 1,091 | 961 | 1,072 | +59 | +5.8 | 2,061,000 |
| 18/03 | 1,176 | 1,181 | 959 | 1,013 | -172 | -14.5 | 2,825,600 |
| 18/02 | 1,448 | 1,475 | 1,112 | 1,185 | -234 | -16.5 | 5,233,200 |
| 18/01 | 1,351 | 1,469 | 1,325 | 1,419 | +84 | +6.3 | 2,836,800 |
| 17/12 | 1,320 | 1,351 | 1,249 | 1,335 | +24 | +1.8 | 2,414,200 |
| 17/11 | 1,560 | 1,582 | 1,266 | 1,311 | -244 | -15.7 | 3,054,400 |
| 17/10 | 1,580 | 1,585 | 1,471 | 1,555 | +3 | +0.2 | 1,577,600 |
| 17/09 | 1,700 | 1,715 | 1,515 | 1,552 | -138 | -8.2 | 2,685,600 |
| 17/08 | 1,350 | 1,775 | 1,345 | 1,690 | +345 | +25.7 | 5,136,000 |
| 17/07 | 1,215 | 1,440 | 1,210 | 1,345 | +145 | +12.1 | 1,777,200 |
| 17/06 | 1,240 | 1,295 | 1,190 | 1,200 | -50 | -4.0 | 1,178,000 |
| 17/05 | 1,070 | 1,260 | 1,045 | 1,250 | +175 | +16.3 | 1,861,400 |
| 17/04 | 1,070 | 1,080 | 945 | 1,075 | +5 | +0.5 | 1,066,400 |
| 17/03 | 1,175 | 1,245 | 1,065 | 1,070 | -110 | -9.3 | 1,401,800 |
| 17/02 | 965 | 1,210 | 965 | 1,180 | +215 | +22.3 | 2,417,000 |
| 17/01 | 975 | 1,025 | 945 | 965 | +5 | +0.5 | 1,059,400 |
| 16/12 | 1,015 | 1,075 | 945 | 960 | -60 | -5.9 | 1,154,000 |
▶︎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