！決算発表予定日 2024/05/13
8869東証S貸借
業種 不動産業
明和地所 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,375 (24/01/17) | 809 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,375 (24/01/17) | 950 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 980 | 983 | 973 | 974 | -5 | -0.5 | 69,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 981 | 985 | 973 | 979 | -1 | -0.1 | 74,400 |
| 4/23 | 979 | 985 | 976 | 980 | +4 | +0.4 | 83,300 |
| 4/22 | 976 | 979 | 959 | 976 | +15 | +1.6 | 65,300 |
| 4/19 | 978 | 978 | 950 | 961 | -18 | -1.8 | 150,400 |
| 4/18 | 958 | 979 | 953 | 979 | +17 | +1.8 | 101,700 |
| 4/17 | 973 | 983 | 957 | 962 | -8 | -0.8 | 156,100 |
| 4/16 | 996 | 1,000 | 970 | 970 | -32 | -3.2 | 220,300 |
| 4/15 | 1,002 | 1,006 | 996 | 1,002 | -4 | -0.4 | 139,400 |
| 4/12 | 1,013 | 1,017 | 1,006 | 1,006 | -7 | -0.7 | 64,100 |
| 4/11 | 1,010 | 1,017 | 1,003 | 1,013 | -1 | -0.1 | 109,700 |
| 4/10 | 1,020 | 1,022 | 1,014 | 1,014 | -4 | -0.4 | 63,600 |
| 4/9 | 1,024 | 1,026 | 1,016 | 1,018 | -5 | -0.5 | 78,500 |
| 4/8 | 1,018 | 1,023 | 1,006 | 1,023 | +8 | +0.8 | 113,200 |
| 4/5 | 1,001 | 1,015 | 997 | 1,015 | +6 | +0.6 | 166,900 |
| 4/4 | 1,017 | 1,017 | 1,005 | 1,009 | +3 | +0.3 | 130,700 |
| 4/3 | 1,011 | 1,022 | 1,006 | 1,006 | -16 | -1.6 | 209,200 |
| 4/2 | 1,048 | 1,048 | 1,020 | 1,022 | -21 | -2.0 | 158,200 |
| 4/1 | 1,064 | 1,068 | 1,040 | 1,043 | -21 | -2.0 | 206,200 |
| 3/29 | 1,057 | 1,071 | 1,057 | 1,064 | +11 | +1.0 | 133,600 |
| 3/28 | 1,043 | 1,077 | 1,043 | 1,053 | -60 | -5.4 | 270,400 |
| 3/27 | 1,117 | 1,119 | 1,103 | 1,113 | 0 | 0.0 | 456,500 |
| 3/26 | 1,120 | 1,122 | 1,108 | 1,113 | +1 | +0.1 | 128,500 |
| 3/25 | 1,125 | 1,128 | 1,112 | 1,112 | -13 | -1.2 | 161,500 |
| 3/22 | 1,125 | 1,129 | 1,112 | 1,125 | +3 | +0.3 | 125,200 |
| 3/21 | 1,138 | 1,140 | 1,122 | 1,122 | +8 | +0.7 | 149,200 |
| 3/19 | 1,106 | 1,116 | 1,095 | 1,114 | +21 | +1.9 | 134,500 |
| 3/18 | 1,085 | 1,098 | 1,081 | 1,093 | +19 | +1.8 | 96,800 |
| 3/15 | 1,072 | 1,087 | 1,068 | 1,074 | 0 | 0.0 | 113,300 |
| 3/14 | 1,064 | 1,074 | 1,057 | 1,074 | +12 | +1.1 | 99,200 |
| 3/13 | 1,071 | 1,076 | 1,052 | 1,062 | -9 | -0.8 | 125,300 |
▶︎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