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 |
|---|---|
| 1,375 (24/01/17) | 765 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,375 (24/01/17) | 765 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,008 | 1,025 | 1,008 | 1,020 | +12 | +1.2 | 49,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,155 | 1,168 | 1,144 | 1,160 | 0 | 0.0 | 63,800 |
| 10/19 | 1,172 | 1,179 | 1,157 | 1,160 | -20 | -1.7 | 77,600 |
| 10/18 | 1,167 | 1,183 | 1,166 | 1,180 | +17 | +1.5 | 106,500 |
| 10/17 | 1,163 | 1,180 | 1,152 | 1,163 | +11 | +1.0 | 85,700 |
| 10/16 | 1,159 | 1,180 | 1,150 | 1,152 | -9 | -0.8 | 105,800 |
| 10/13 | 1,172 | 1,179 | 1,155 | 1,161 | -19 | -1.6 | 94,800 |
| 10/12 | 1,181 | 1,183 | 1,164 | 1,180 | +10 | +0.9 | 61,000 |
| 10/11 | 1,195 | 1,195 | 1,170 | 1,170 | -22 | -1.9 | 88,100 |
| 10/10 | 1,162 | 1,202 | 1,155 | 1,192 | +59 | +5.2 | 231,300 |
| 10/6 | 1,144 | 1,146 | 1,127 | 1,133 | +1 | +0.1 | 67,600 |
| 10/5 | 1,098 | 1,133 | 1,098 | 1,132 | +50 | +4.6 | 125,400 |
| 10/4 | 1,110 | 1,110 | 1,077 | 1,082 | -42 | -3.7 | 193,500 |
| 10/3 | 1,177 | 1,178 | 1,122 | 1,124 | -48 | -4.1 | 182,000 |
| 10/2 | 1,141 | 1,205 | 1,141 | 1,172 | +31 | +2.7 | 185,100 |
| 9/29 | 1,178 | 1,185 | 1,130 | 1,141 | -19 | -1.6 | 236,300 |
| 9/28 | 1,144 | 1,168 | 1,141 | 1,160 | +7 | +0.6 | 154,900 |
| 9/27 | 1,150 | 1,156 | 1,133 | 1,153 | +2 | +0.2 | 161,300 |
| 9/26 | 1,174 | 1,174 | 1,126 | 1,151 | -33 | -2.8 | 328,100 |
| 9/25 | 1,242 | 1,248 | 1,181 | 1,184 | -54 | -4.4 | 308,200 |
| 9/22 | 1,207 | 1,243 | 1,199 | 1,238 | +22 | +1.8 | 188,100 |
| 9/21 | 1,200 | 1,229 | 1,193 | 1,216 | +31 | +2.6 | 190,800 |
| 9/20 | 1,208 | 1,218 | 1,185 | 1,185 | -23 | -1.9 | 215,700 |
| 9/19 | 1,142 | 1,208 | 1,141 | 1,208 | +75 | +6.6 | 285,700 |
| 9/15 | 1,124 | 1,148 | 1,121 | 1,133 | +28 | +2.5 | 177,200 |
| 9/14 | 1,116 | 1,130 | 1,101 | 1,105 | -2 | -0.2 | 237,200 |
| 9/13 | 1,092 | 1,110 | 1,090 | 1,107 | +15 | +1.4 | 109,100 |
| 9/12 | 1,082 | 1,099 | 1,082 | 1,092 | +8 | +0.7 | 107,700 |
| 9/11 | 1,093 | 1,097 | 1,078 | 1,084 | -3 | -0.3 | 85,500 |
| 9/8 | 1,085 | 1,099 | 1,083 | 1,087 | -10 | -0.9 | 80,100 |
| 9/7 | 1,100 | 1,105 | 1,090 | 1,097 | -6 | -0.5 | 105,300 |
▶︎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
