3442名証M信用
業種 金属製品
ＭＩＥコーポレーション 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,650 (24/07/16) | 898 (23/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,650 (24/07/16) | 988 (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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,351 | 1,650 | 1,350 | 1,372 | +21 | +1.6 | 7,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 780 | 800 | 730 | 770 | -30 | -3.8 | 6,300 |
| 09/09 | 770 | 820 | 750 | 800 | -30 | -3.6 | 2,700 |
| 09/08 | 820 | 860 | 770 | 830 | -60 | -6.7 | 3,300 |
| 09/07 | 860 | 890 | 760 | 890 | +30 | +3.5 | 5,600 |
| 09/06 | 750 | 870 | 680 | 860 | +110 | +14.7 | 2,500 |
| 09/05 | 690 | 750 | 650 | 750 | +50 | +7.1 | 2,900 |
| 09/04 | 650 | 700 | 650 | 700 | 0 | 0.0 | 4,100 |
| 09/03 | 700 | 720 | 600 | 700 | -30 | -4.1 | 7,200 |
| 09/02 | 600 | 750 | 600 | 730 | +30 | +4.3 | 7,600 |
| 09/01 | 740 | 740 | 560 | 700 | 0 | 0.0 | 3,300 |
| 08/12 | 700 | 850 | 700 | 700 | -80 | -10.3 | 3,800 |
| 08/11 | 740 | 830 | 700 | 780 | -10 | -1.3 | 3,500 |
| 08/10 | 950 | 950 | 690 | 790 | -190 | -19.4 | 8,700 |
| 08/09 | 1,000 | 1,020 | 900 | 980 | -20 | -2.0 | 6,700 |
| 08/08 | 1,110 | 1,140 | 880 | 1,000 | -130 | -11.5 | 10,500 |
| 08/07 | 1,180 | 1,200 | 1,100 | 1,130 | -50 | -4.2 | 11,200 |
| 08/06 | 1,150 | 1,380 | 1,100 | 1,180 | +50 | +4.4 | 28,700 |
| 08/05 | 1,300 | 1,340 | 950 | 1,130 | -190 | -14.4 | 14,400 |
| 08/04 | 1,220 | 1,330 | 1,190 | 1,320 | +10 | +0.8 | 6,500 |
| 08/03 | 1,500 | 1,510 | 1,220 | 1,310 | -220 | -14.4 | 7,600 |
| 08/02 | 1,540 | 1,550 | 1,480 | 1,530 | +10 | +0.7 | 7,700 |
| 08/01 | 1,650 | 1,650 | 1,210 | 1,520 | -150 | -9.0 | 38,100 |
| 07/12 | 1,780 | 1,850 | 1,630 | 1,670 | -120 | -6.7 | 19,700 |
| 07/11 | 1,870 | 1,970 | 1,720 | 1,790 | -60 | -3.2 | 42,200 |
| 07/10 | 1,830 | 1,950 | 1,800 | 1,850 | 0 | 0.0 | 24,200 |
| 07/09 | 1,850 | 1,870 | 1,780 | 1,850 | +10 | +0.5 | 27,600 |
| 07/08 | 1,820 | 2,000 | 1,750 | 1,840 | +20 | +1.1 | 87,700 |
| 07/07 | 1,840 | 2,150 | 1,750 | 1,820 | -10 | -0.6 | 74,000 |
| 07/06 | 1,740 | 1,850 | 1,670 | 1,830 | +100 | +5.8 | 57,300 |
| 07/05 | 1,690 | 1,860 | 1,630 | 1,730 | +130 | +8.1 | 97,200 |
▶︎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
