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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 993 | 1,017 | 993 | 1,017 | +24 | +2.4 | 42,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 998 | 1,018 | 997 | 998 | -7 | -0.7 | 54,200 |
| 10/7 | 1,013 | 1,018 | 996 | 1,005 | -8 | -0.8 | 46,500 |
| 10/4 | 999 | 1,013 | 999 | 1,013 | +14 | +1.4 | 40,400 |
| 10/3 | 1,000 | 1,011 | 990 | 999 | +5 | +0.5 | 95,000 |
| 10/2 | 977 | 1,005 | 977 | 994 | +17 | +1.7 | 92,000 |
| 10/1 | 966 | 977 | 966 | 977 | +11 | +1.1 | 15,400 |
| 9/30 | 974 | 979 | 962 | 966 | -18 | -1.8 | 37,000 |
| 9/27 | 974 | 987 | 973 | 984 | 0 | 0.0 | 58,700 |
| 9/26 | 974 | 984 | 968 | 984 | +19 | +2.0 | 55,100 |
| 9/25 | 967 | 970 | 956 | 965 | +1 | +0.1 | 38,800 |
| 9/24 | 973 | 976 | 964 | 964 | -12 | -1.2 | 37,700 |
| 9/20 | 973 | 980 | 968 | 976 | +8 | +0.8 | 31,300 |
| 9/19 | 972 | 979 | 966 | 968 | +2 | +0.2 | 21,900 |
| 9/18 | 954 | 967 | 949 | 966 | +12 | +1.3 | 40,800 |
| 9/17 | 943 | 960 | 941 | 954 | +11 | +1.2 | 25,500 |
| 9/13 | 943 | 949 | 940 | 943 | -5 | -0.5 | 23,400 |
| 9/12 | 948 | 963 | 938 | 948 | +10 | +1.1 | 21,200 |
| 9/11 | 961 | 965 | 935 | 938 | -31 | -3.2 | 53,900 |
| 9/10 | 966 | 980 | 965 | 969 | +4 | +0.4 | 17,000 |
| 9/9 | 957 | 978 | 952 | 965 | -7 | -0.7 | 50,700 |
| 9/6 | 983 | 983 | 966 | 972 | -5 | -0.5 | 30,900 |
| 9/5 | 971 | 986 | 964 | 977 | +8 | +0.8 | 47,100 |
| 9/4 | 981 | 986 | 969 | 969 | -20 | -2.0 | 47,300 |
| 9/3 | 994 | 994 | 985 | 989 | +2 | +0.2 | 17,600 |
| 9/2 | 992 | 992 | 981 | 987 | +1 | +0.1 | 37,900 |
| 8/30 | 985 | 993 | 985 | 986 | +1 | +0.1 | 16,000 |
| 8/29 | 994 | 994 | 982 | 985 | -12 | -1.2 | 36,500 |
| 8/28 | 994 | 997 | 984 | 997 | -3 | -0.3 | 32,500 |
| 8/27 | 995 | 1,001 | 993 | 1,000 | +2 | +0.2 | 45,100 |
| 8/26 | 990 | 998 | 980 | 998 | +5 | +0.5 | 62,800 |
▶︎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
