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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,700 | 1,700 | 1,570 | 1,600 | -120 | -7.0 | 26,600 |
| 07/03 | 1,750 | 1,780 | 1,600 | 1,720 | 0 | 0.0 | 105,500 |
| 07/02 | 1,500 | 1,780 | 1,360 | 1,720 | +250 | +17.0 | 302,400 |
| 07/01 | 2,290 | 2,300 | 1,200 | 1,470 | -840 | -36.4 | 285,500 |
| 06/12 | 2,290 | 2,400 | 2,210 | 2,310 | 0 | 0.0 | 35,500 |
| 06/11 | 2,400 | 2,460 | 2,190 | 2,310 | -100 | -4.2 | 39,600 |
| 06/10 | 1,990 | 2,470 | 1,990 | 2,410 | +370 | +18.1 | 74,300 |
| 06/09 | 1,900 | 2,090 | 1,850 | 2,040 | +130 | +6.8 | 27,000 |
| 06/08 | 1,930 | 2,140 | 1,750 | 1,910 | -10 | -0.5 | 10,000 |
| 06/07 | 2,070 | 2,100 | 1,850 | 1,920 | -110 | -5.4 | 23,000 |
| 06/06 | 2,090 | 2,230 | 1,800 | 2,030 | -40 | -1.9 | 38,800 |
| 06/05 | 2,000 | 2,300 | 1,900 | 2,070 | +70 | +3.5 | 38,200 |
| 06/04 | 1,850 | 2,000 | 1,750 | 2,000 | +150 | +8.1 | 35,200 |
| 06/03 | 1,850 | 2,030 | 1,750 | 1,850 | -80 | -4.2 | 21,100 |
| 06/02 | 2,130 | 2,160 | 1,810 | 1,930 | -190 | -9.0 | 19,300 |
| 06/01 | 2,090 | 2,240 | 1,850 | 2,120 | +30 | +1.4 | 28,600 |
| 05/12 | 2,050 | 2,200 | 1,980 | 2,090 | +40 | +2.0 | 24,100 |
| 05/11 | 2,450 | 2,450 | 1,880 | 2,050 | -450 | -18.0 | 57,000 |
| 05/10 | 2,330 | 2,520 | 2,230 | 2,500 | +200 | +8.7 | 44,200 |
| 05/09 | 1,800 | 2,790 | 1,800 | 2,300 | +490 | +27.1 | 82,600 |
| 05/08 | 1,860 | 1,950 | 1,770 | 1,810 | -40 | -2.2 | 37,400 |
| 05/07 | 1,800 | 1,940 | 1,760 | 1,850 | +80 | +4.5 | 10,700 |
| 05/06 | 1,900 | 1,920 | 1,730 | 1,770 | -150 | -7.8 | 24,500 |
| 05/05 | 2,050 | 2,100 | 1,820 | 1,920 | -130 | -6.3 | 32,400 |
| 05/04 | 2,130 | 2,150 | 1,800 | 2,050 | -80 | -3.8 | 26,100 |
| 05/03 | 1,620 | 2,250 | 1,610 | 2,130 | +520 | +32.3 | 122,500 |
| 05/02 | 1,050 | 1,900 | 1,050 | 1,610 | +560 | +53.3 | 119,800 |
| 05/01 | 860 | 1,090 | 820 | 1,050 | +190 | +22.1 | 73,400 |
| 04/12 | 750 | 860 | 750 | 860 | +110 | +14.7 | 45,100 |
| 04/11 | 690 | 800 | 650 | 750 | +120 | +19.1 | 53,700 |
▶︎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
