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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 933 | 940 | 920 | 920 | -19 | -2.0 | 81,400 |
| 5/28 | 939 | 951 | 939 | 939 | 0 | 0.0 | 41,600 |
| 5/27 | 942 | 951 | 937 | 939 | -3 | -0.3 | 88,100 |
| 5/24 | 938 | 951 | 932 | 942 | 0 | 0.0 | 91,400 |
| 5/23 | 934 | 946 | 931 | 942 | +7 | +0.8 | 71,600 |
| 5/22 | 950 | 950 | 935 | 935 | -15 | -1.6 | 56,900 |
| 5/21 | 950 | 958 | 950 | 950 | +5 | +0.5 | 86,500 |
| 5/20 | 932 | 945 | 931 | 945 | +15 | +1.6 | 79,000 |
| 5/17 | 924 | 935 | 918 | 930 | +3 | +0.3 | 88,300 |
| 5/16 | 929 | 935 | 918 | 927 | -2 | -0.2 | 129,000 |
| 5/15 | 925 | 937 | 915 | 929 | +9 | +1.0 | 198,600 |
| 5/14 | 955 | 955 | 913 | 920 | -80 | -8.0 | 490,000 |
| 5/13 | 992 | 1,003 | 984 | 1,000 | +1 | +0.1 | 88,800 |
| 5/10 | 984 | 999 | 984 | 999 | +23 | +2.4 | 87,400 |
| 5/9 | 977 | 986 | 969 | 976 | -1 | -0.1 | 59,500 |
| 5/8 | 986 | 991 | 977 | 977 | -9 | -0.9 | 36,700 |
| 5/7 | 986 | 988 | 975 | 986 | +3 | +0.3 | 55,600 |
| 5/2 | 969 | 985 | 967 | 983 | +12 | +1.2 | 69,300 |
| 5/1 | 980 | 982 | 965 | 971 | -12 | -1.2 | 81,200 |
| 4/30 | 974 | 984 | 971 | 983 | +11 | +1.1 | 68,600 |
| 4/26 | 974 | 980 | 966 | 972 | -2 | -0.2 | 213,700 |
| 4/25 | 980 | 983 | 973 | 974 | -5 | -0.5 | 69,200 |
| 4/24 | 981 | 985 | 973 | 979 | -1 | -0.1 | 74,400 |
| 4/23 | 979 | 985 | 976 | 980 | +4 | +0.4 | 83,300 |
| 4/22 | 976 | 979 | 959 | 976 | +15 | +1.6 | 65,300 |
| 4/19 | 978 | 978 | 950 | 961 | -18 | -1.8 | 150,400 |
| 4/18 | 958 | 979 | 953 | 979 | +17 | +1.8 | 101,700 |
| 4/17 | 973 | 983 | 957 | 962 | -8 | -0.8 | 156,100 |
| 4/16 | 996 | 1,000 | 970 | 970 | -32 | -3.2 | 220,300 |
| 4/15 | 1,002 | 1,006 | 996 | 1,002 | -4 | -0.4 | 139,400 |
▶︎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
