！決算発表予定日 2024/05/10
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
取引時間外
(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 |
|---|---|
| 1,579 (24/05/07) | 821 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,530 (24/02/13) | 988 (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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,450 | 1,579 | 1,450 | 1,555 | +105 | +7.2 | 1,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,410 | 1,450 | 1,400 | 1,450 | +40 | +2.8 | 2,500 |
| 4/26 | 1,410 | 1,480 | 1,410 | 1,410 | +60 | +4.4 | 2,900 |
| 4/19 | 1,410 | 1,410 | 1,350 | 1,350 | -40 | -2.9 | 1,400 |
| 4/12 | 1,370 | 1,390 | 1,355 | 1,390 | +30 | +2.2 | 2,500 |
| 4/5 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7 | 1,300 |
| 3/29 | 1,310 | 1,350 | 1,306 | 1,350 | +10 | +0.8 | 2,300 |
| 3/22 | 1,340 | 1,366 | 1,333 | 1,340 | +2 | +0.2 | 1,700 |
| 3/15 | 1,358 | 1,370 | 1,338 | 1,338 | -22 | -1.6 | 3,000 |
| 3/8 | 1,350 | 1,365 | 1,331 | 1,360 | +20 | +1.5 | 3,600 |
| 3/1 | 1,279 | 1,340 | 1,279 | 1,340 | +85 | +6.8 | 1,800 |
| 2/22 | 1,300 | 1,300 | 1,255 | 1,255 | +5 | +0.4 | 1,800 |
| 2/16 | 1,520 | 1,530 | 1,221 | 1,250 | -210 | -14.4 | 6,300 |
| 2/9 | 1,187 | 1,490 | 1,136 | 1,460 | +280 | +23.7 | 32,100 |
| 2/2 | 1,135 | 1,188 | 1,100 | 1,180 | +45 | +4.0 | 4,700 |
| 1/26 | 1,134 | 1,135 | 1,134 | 1,135 | +26 | +2.3 | 600 |
| 1/19 | 1,070 | 1,135 | 1,070 | 1,109 | +49 | +4.6 | 4,400 |
| 1/12 | 1,010 | 1,060 | 1,005 | 1,060 | +65 | +6.5 | 2,400 |
| 1/5 | 990 | 1,000 | 988 | 995 | +9 | +0.9 | 800 |
| 12/29 | 979 | 986 | 979 | 986 | +18 | +1.9 | 3,600 |
| 12/22 | 939 | 970 | 903 | 968 | +44 | +4.8 | 9,400 |
| 12/15 | 930 | 948 | 915 | 924 | -6 | -0.7 | 6,400 |
| 12/8 | 938 | 938 | 913 | 930 | +17 | +1.9 | 4,300 |
| 12/1 | 915 | 915 | 903 | 913 | +13 | +1.4 | 2,800 |
| 11/24 | 940 | 940 | 898 | 900 | -35 | -3.7 | 3,500 |
| 11/17 | 931 | 935 | 901 | 935 | +5 | +0.5 | 2,700 |
| 11/10 | 885 | 966 | 885 | 930 | 0 | 0.0 | 5,800 |
| 11/2 | 930 | 930 | 930 | 930 | +45 | +5.1 | 500 |
| 10/27 | 885 | 885 | 885 | 885 | +4 | +0.5 | 100 |
| 10/20 | 920 | 920 | 881 | 881 | -38 | -4.1 | 600 |
| 10/13 | 900 | 919 | 900 | 919 | +19 | +2.1 | 1,200 |
▶︎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