！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
965
円
(23:41)
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) | 953 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 978 | 978 | 950 | 961 | -18 | -1.8 | 150,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 1,342 | 1,351 | 1,336 | 1,346 | +12 | +0.9 | 45,700 |
| 1/19 | 1,349 | 1,352 | 1,331 | 1,334 | +4 | +0.3 | 52,800 |
| 1/18 | 1,354 | 1,359 | 1,325 | 1,330 | -20 | -1.5 | 89,300 |
| 1/17 | 1,365 | 1,375 | 1,347 | 1,350 | -2 | -0.2 | 76,000 |
| 1/16 | 1,365 | 1,365 | 1,343 | 1,352 | -6 | -0.4 | 92,700 |
| 1/15 | 1,340 | 1,360 | 1,337 | 1,358 | +27 | +2.0 | 111,100 |
| 1/12 | 1,322 | 1,347 | 1,322 | 1,331 | +2 | +0.2 | 133,100 |
| 1/11 | 1,315 | 1,334 | 1,315 | 1,329 | +20 | +1.5 | 125,600 |
| 1/10 | 1,290 | 1,309 | 1,283 | 1,309 | +15 | +1.2 | 102,700 |
| 1/9 | 1,274 | 1,295 | 1,274 | 1,294 | +32 | +2.5 | 134,700 |
| 1/5 | 1,256 | 1,290 | 1,254 | 1,262 | +27 | +2.2 | 207,900 |
| 1/4 | 1,225 | 1,235 | 1,203 | 1,235 | +19 | +1.6 | 137,300 |
| 12/29 | 1,213 | 1,226 | 1,208 | 1,216 | +7 | +0.6 | 81,000 |
| 12/28 | 1,203 | 1,222 | 1,202 | 1,209 | +5 | +0.4 | 55,500 |
| 12/27 | 1,201 | 1,206 | 1,197 | 1,204 | +5 | +0.4 | 54,400 |
| 12/26 | 1,204 | 1,207 | 1,191 | 1,199 | +5 | +0.4 | 39,900 |
| 12/25 | 1,217 | 1,218 | 1,194 | 1,194 | -17 | -1.4 | 48,900 |
| 12/22 | 1,210 | 1,223 | 1,207 | 1,211 | +3 | +0.3 | 40,100 |
| 12/21 | 1,206 | 1,224 | 1,206 | 1,208 | -11 | -0.9 | 45,400 |
| 12/20 | 1,203 | 1,227 | 1,197 | 1,219 | +24 | +2.0 | 88,000 |
| 12/19 | 1,201 | 1,212 | 1,190 | 1,195 | -6 | -0.5 | 58,400 |
| 12/18 | 1,204 | 1,205 | 1,186 | 1,201 | -18 | -1.5 | 89,900 |
| 12/15 | 1,221 | 1,235 | 1,217 | 1,219 | -13 | -1.1 | 78,300 |
| 12/14 | 1,260 | 1,261 | 1,231 | 1,232 | -22 | -1.8 | 95,700 |
| 12/13 | 1,290 | 1,294 | 1,251 | 1,254 | -35 | -2.7 | 113,500 |
| 12/12 | 1,251 | 1,292 | 1,250 | 1,289 | +34 | +2.7 | 135,700 |
| 12/11 | 1,230 | 1,255 | 1,230 | 1,255 | +29 | +2.4 | 98,000 |
| 12/8 | 1,240 | 1,252 | 1,216 | 1,226 | -26 | -2.1 | 135,900 |
| 12/7 | 1,246 | 1,259 | 1,235 | 1,252 | +2 | +0.2 | 89,900 |
| 12/6 | 1,197 | 1,250 | 1,197 | 1,250 | +51 | +4.3 | 142,500 |
▶︎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