！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
977.9
円
(14:58)
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) | 805 (23/04/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 981 | 985 | 973 | 979 | -1 | -0.1 | 74,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,092 | 1,094 | 1,056 | 1,060 | -38 | -3.5 | 307,000 |
| 3/8 | 1,089 | 1,101 | 1,078 | 1,098 | +13 | +1.2 | 147,800 |
| 3/7 | 1,094 | 1,103 | 1,078 | 1,085 | -6 | -0.6 | 159,700 |
| 3/6 | 1,091 | 1,097 | 1,079 | 1,091 | +2 | +0.2 | 182,400 |
| 3/5 | 1,072 | 1,095 | 1,065 | 1,089 | +19 | +1.8 | 139,400 |
| 3/4 | 1,073 | 1,076 | 1,062 | 1,070 | 0 | 0.0 | 175,200 |
| 3/1 | 1,090 | 1,090 | 1,068 | 1,070 | -10 | -0.9 | 186,000 |
| 2/29 | 1,083 | 1,092 | 1,075 | 1,080 | -3 | -0.3 | 165,400 |
| 2/28 | 1,068 | 1,083 | 1,066 | 1,083 | +18 | +1.7 | 139,300 |
| 2/27 | 1,070 | 1,078 | 1,065 | 1,065 | -3 | -0.3 | 149,100 |
| 2/26 | 1,070 | 1,074 | 1,062 | 1,068 | -3 | -0.3 | 154,800 |
| 2/22 | 1,090 | 1,092 | 1,066 | 1,071 | -9 | -0.8 | 151,900 |
| 2/21 | 1,077 | 1,086 | 1,064 | 1,080 | +14 | +1.3 | 156,200 |
| 2/20 | 1,084 | 1,092 | 1,066 | 1,066 | -16 | -1.5 | 202,000 |
| 2/19 | 1,065 | 1,087 | 1,065 | 1,082 | +30 | +2.9 | 212,000 |
| 2/16 | 1,070 | 1,070 | 1,045 | 1,052 | -17 | -1.6 | 289,300 |
| 2/15 | 1,091 | 1,093 | 1,059 | 1,069 | -13 | -1.2 | 267,000 |
| 2/14 | 1,106 | 1,135 | 1,073 | 1,082 | -204 | -15.9 | 622,000 |
| 2/13 | 1,300 | 1,300 | 1,277 | 1,286 | -12 | -0.9 | 140,600 |
| 2/9 | 1,302 | 1,310 | 1,298 | 1,298 | -14 | -1.1 | 78,300 |
| 2/8 | 1,314 | 1,319 | 1,290 | 1,312 | -4 | -0.3 | 95,000 |
| 2/7 | 1,319 | 1,328 | 1,313 | 1,316 | -2 | -0.2 | 45,600 |
| 2/6 | 1,330 | 1,333 | 1,315 | 1,318 | -23 | -1.7 | 102,000 |
| 2/5 | 1,335 | 1,342 | 1,325 | 1,341 | +7 | +0.5 | 61,400 |
| 2/2 | 1,351 | 1,351 | 1,327 | 1,334 | -14 | -1.0 | 72,200 |
| 2/1 | 1,356 | 1,365 | 1,343 | 1,348 | -11 | -0.8 | 58,400 |
| 1/31 | 1,346 | 1,359 | 1,344 | 1,359 | +14 | +1.0 | 45,900 |
| 1/30 | 1,363 | 1,373 | 1,345 | 1,345 | -20 | -1.5 | 189,900 |
| 1/29 | 1,338 | 1,374 | 1,338 | 1,365 | +32 | +2.4 | 117,300 |
| 1/26 | 1,336 | 1,341 | 1,325 | 1,333 | -6 | -0.5 | 57,100 |
▶︎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