7244東証P貸借
業種 電気機器
市光工業 株価時系列データ
PTS
545
円
取引時間外
(14:59)
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 |
|---|---|
| 614 (24/02/07) | 470 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 614 (24/02/07) | 490 (24/04/19) |
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 | 559 | 565 | 525 | 548 | -12 | -2.1 | 1,776,200 |
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 | 689 | 690 | 567 | 571 | -120 | -17.4 | 7,439,100 |
| 19/04 | 605 | 756 | 602 | 691 | +96 | +16.1 | 7,067,100 |
| 19/03 | 649 | 673 | 550 | 595 | -64 | -9.7 | 8,937,000 |
| 19/02 | 602 | 707 | 533 | 659 | +58 | +9.7 | 9,023,700 |
| 19/01 | 538 | 627 | 507 | 601 | +47 | +8.5 | 7,402,000 |
| 18/12 | 756 | 794 | 479 | 554 | -190 | -25.5 | 12,336,200 |
| 18/11 | 780 | 901 | 674 | 744 | -39 | -5.0 | 11,442,300 |
| 18/10 | 988 | 992 | 688 | 783 | -215 | -21.5 | 13,967,200 |
| 18/09 | 1,226 | 1,226 | 802 | 998 | -253 | -20.2 | 17,329,600 |
| 18/08 | 1,482 | 1,485 | 1,085 | 1,251 | -229 | -15.5 | 8,415,100 |
| 18/07 | 1,316 | 1,504 | 1,263 | 1,480 | +155 | +11.7 | 4,729,500 |
| 18/06 | 1,440 | 1,545 | 1,275 | 1,325 | -128 | -8.8 | 4,822,300 |
| 18/05 | 1,195 | 1,578 | 1,165 | 1,453 | +258 | +21.6 | 11,195,100 |
| 18/04 | 1,150 | 1,259 | 1,082 | 1,195 | +43 | +3.7 | 4,777,700 |
| 18/03 | 1,120 | 1,187 | 1,027 | 1,152 | +22 | +2.0 | 5,774,700 |
| 18/02 | 1,040 | 1,221 | 859 | 1,130 | +108 | +10.6 | 17,137,200 |
| 18/01 | 1,019 | 1,112 | 936 | 1,022 | +19 | +1.9 | 11,229,000 |
| 17/12 | 1,137 | 1,227 | 959 | 1,003 | -87 | -8.0 | 11,075,300 |
| 17/11 | 887 | 1,168 | 833 | 1,090 | +208 | +23.6 | 15,393,400 |
| 17/10 | 738 | 908 | 724 | 882 | +144 | +19.5 | 13,616,600 |
| 17/09 | 731 | 780 | 668 | 738 | +7 | +1.0 | 10,954,000 |
| 17/08 | 865 | 885 | 697 | 731 | -134 | -15.5 | 10,449,000 |
| 17/07 | 900 | 919 | 846 | 865 | -40 | -4.4 | 8,160,000 |
| 17/06 | 688 | 957 | 685 | 905 | +226 | +33.3 | 16,189,000 |
| 17/05 | 590 | 684 | 584 | 679 | +98 | +16.9 | 9,015,000 |
| 17/04 | 557 | 582 | 470 | 581 | +31 | +5.6 | 11,739,000 |
| 17/03 | 534 | 623 | 512 | 550 | +22 | +4.2 | 11,581,000 |
| 17/02 | 423 | 564 | 407 | 528 | +102 | +23.9 | 12,383,000 |
| 17/01 | 379 | 445 | 375 | 426 | +49 | +13.0 | 11,083,000 |
| 16/12 | 380 | 383 | 374 | 377 | 0 | 0.0 | 7,303,000 |
▶︎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