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
1,812
円
(18:55)
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 |
---|---|
2,530 (24/07/04) | 1,800 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,530 (24/07/04) | 1,602 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 1,901 | 1,909 | 1,803 | 1,805 | -97 | -5.1 | 1,370,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,904 | 1,918 | 1,874 | 1,902 | -34 | -1.8 | 764,900 |
2/7 | 1,957 | 1,957 | 1,912 | 1,936 | -26 | -1.3 | 557,100 |
1/31 | 1,945 | 1,962 | 1,928 | 1,962 | +43 | +2.2 | 521,300 |
1/24 | 1,903 | 1,934 | 1,892 | 1,919 | +42 | +2.2 | 429,900 |
1/17 | 1,921 | 1,922 | 1,861 | 1,877 | -45 | -2.3 | 569,800 |
1/10 | 2,025 | 2,025 | 1,921 | 1,922 | -83 | -4.1 | 660,600 |
12/30 | 2,008 | 2,017 | 1,997 | 2,005 | +23 | +1.2 | 170,300 |
12/27 | 1,903 | 1,983 | 1,892 | 1,982 | +82 | +4.3 | 586,900 |
12/20 | 1,922 | 1,935 | 1,882 | 1,900 | -18 | -0.9 | 528,700 |
12/13 | 1,949 | 1,959 | 1,907 | 1,918 | -32 | -1.6 | 699,400 |
12/6 | 1,892 | 1,958 | 1,874 | 1,950 | +60 | +3.2 | 705,000 |
11/29 | 1,869 | 1,909 | 1,842 | 1,890 | -7 | -0.4 | 801,000 |
11/22 | 1,905 | 1,928 | 1,889 | 1,897 | -17 | -0.9 | 616,700 |
11/15 | 1,927 | 1,963 | 1,896 | 1,914 | -11 | -0.6 | 1,152,500 |
11/8 | 1,980 | 2,039 | 1,910 | 1,925 | -33 | -1.7 | 835,900 |
11/1 | 1,961 | 2,032 | 1,954 | 1,958 | -3 | -0.2 | 991,600 |
10/25 | 2,040 | 2,040 | 1,948 | 1,961 | -79 | -3.9 | 720,400 |
10/18 | 2,044 | 2,074 | 2,029 | 2,040 | +17 | +0.8 | 427,700 |
10/11 | 2,095 | 2,096 | 2,021 | 2,023 | -49 | -2.4 | 630,300 |
10/4 | 2,056 | 2,125 | 2,051 | 2,072 | -53 | -2.5 | 618,600 |
9/27 | 2,120 | 2,167 | 2,062 | 2,125 | +33 | +1.6 | 877,900 |
9/20 | 2,095 | 2,145 | 2,047 | 2,092 | +7 | +0.3 | 1,382,000 |
9/13 | 2,030 | 2,127 | 2,030 | 2,085 | -10 | -0.5 | 699,400 |
9/6 | 2,247 | 2,247 | 2,087 | 2,095 | -125 | -5.6 | 846,000 |
8/30 | 2,127 | 2,222 | 2,092 | 2,220 | +90 | +4.2 | 843,800 |
8/23 | 2,255 | 2,270 | 2,107 | 2,130 | -95 | -4.3 | 1,008,800 |
8/16 | 2,062 | 2,270 | 2,042 | 2,225 | +188 | +9.2 | 1,048,000 |
8/9 | 1,940 | 2,212 | 1,800 | 2,037 | -113 | -5.3 | 2,384,400 |
8/2 | 2,407 | 2,427 | 2,142 | 2,150 | -227 | -9.6 | 822,000 |
7/26 | 2,450 | 2,505 | 2,345 | 2,377 | -83 | -3.4 | 789,600 |
▶︎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