！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
取引時間外
(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) | 828 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 969 | 985 | 967 | 983 | +12 | +1.2 | 69,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/5 | 1,219 | 1,221 | 1,196 | 1,199 | -21 | -1.7 | 87,800 |
| 12/4 | 1,219 | 1,221 | 1,201 | 1,220 | 0 | 0.0 | 77,800 |
| 12/1 | 1,189 | 1,220 | 1,189 | 1,220 | +36 | +3.0 | 142,000 |
| 11/30 | 1,178 | 1,184 | 1,165 | 1,184 | +5 | +0.4 | 57,600 |
| 11/29 | 1,179 | 1,186 | 1,174 | 1,179 | -11 | -0.9 | 51,200 |
| 11/28 | 1,157 | 1,194 | 1,157 | 1,190 | +34 | +2.9 | 105,300 |
| 11/27 | 1,157 | 1,175 | 1,152 | 1,156 | +6 | +0.5 | 97,900 |
| 11/24 | 1,149 | 1,156 | 1,140 | 1,150 | +11 | +1.0 | 44,700 |
| 11/22 | 1,141 | 1,149 | 1,138 | 1,139 | -2 | -0.2 | 32,800 |
| 11/21 | 1,134 | 1,147 | 1,130 | 1,141 | +3 | +0.3 | 52,600 |
| 11/20 | 1,145 | 1,155 | 1,138 | 1,138 | -7 | -0.6 | 47,800 |
| 11/17 | 1,129 | 1,146 | 1,126 | 1,145 | +24 | +2.1 | 61,800 |
| 11/16 | 1,138 | 1,145 | 1,120 | 1,121 | -5 | -0.4 | 86,900 |
| 11/15 | 1,154 | 1,154 | 1,125 | 1,126 | -14 | -1.2 | 87,000 |
| 11/14 | 1,167 | 1,170 | 1,138 | 1,140 | -15 | -1.3 | 79,200 |
| 11/13 | 1,160 | 1,168 | 1,146 | 1,155 | +1 | +0.1 | 84,300 |
| 11/10 | 1,151 | 1,154 | 1,141 | 1,154 | +1 | +0.1 | 64,800 |
| 11/9 | 1,148 | 1,153 | 1,129 | 1,153 | +15 | +1.3 | 97,900 |
| 11/8 | 1,169 | 1,169 | 1,125 | 1,138 | -24 | -2.1 | 132,600 |
| 11/7 | 1,186 | 1,186 | 1,160 | 1,162 | -20 | -1.7 | 59,100 |
| 11/6 | 1,162 | 1,182 | 1,162 | 1,182 | +28 | +2.4 | 99,900 |
| 11/2 | 1,158 | 1,170 | 1,149 | 1,154 | -2 | -0.2 | 93,700 |
▶︎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