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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 977 | 1,017 | 962 | 1,017 | +36 | +3.7 | 644,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,845 | 1,849 | 1,680 | 1,744 | -82 | -4.5 | 987,000 |
| 07/03 | 1,799 | 1,900 | 1,713 | 1,826 | +30 | +1.7 | 1,244,400 |
| 07/02 | 1,862 | 1,930 | 1,700 | 1,796 | -50 | -2.7 | 1,307,300 |
| 07/01 | 1,837 | 1,898 | 1,730 | 1,846 | +16 | +0.9 | 1,599,400 |
| 06/12 | 1,672 | 1,884 | 1,672 | 1,830 | +162 | +9.7 | 1,653,300 |
| 06/11 | 1,808 | 1,856 | 1,530 | 1,668 | -162 | -8.9 | 1,126,000 |
| 06/10 | 1,800 | 1,970 | 1,758 | 1,830 | +15 | +0.8 | 752,100 |
| 06/09 | 1,836 | 1,936 | 1,733 | 1,815 | -24 | -1.3 | 847,300 |
| 06/08 | 1,691 | 1,889 | 1,680 | 1,839 | +154 | +9.1 | 1,214,100 |
| 06/07 | 1,815 | 1,908 | 1,479 | 1,685 | -133 | -7.3 | 1,248,900 |
| 06/06 | 1,995 | 2,095 | 1,670 | 1,818 | -176 | -8.8 | 1,649,100 |
| 06/05 | 2,220 | 2,345 | 1,862 | 1,994 | -226 | -10.2 | 1,432,200 |
| 06/04 | 2,105 | 2,400 | 2,075 | 2,220 | +90 | +4.2 | 1,468,200 |
| 06/03 | 1,821 | 2,230 | 1,751 | 2,130 | +309 | +17.0 | 1,689,300 |
| 06/02 | 1,833 | 2,010 | 1,710 | 1,821 | -22 | -1.2 | 1,395,200 |
| 06/01 | 1,860 | 1,875 | 1,680 | 1,843 | +13 | +0.7 | 939,400 |
| 05/12 | 1,676 | 1,847 | 1,620 | 1,830 | +160 | +9.6 | 1,142,100 |
| 05/11 | 1,698 | 1,873 | 1,580 | 1,670 | -20 | -1.2 | 1,650,800 |
| 05/10 | 1,416 | 1,715 | 1,365 | 1,690 | +249 | +17.3 | 1,542,500 |
| 05/09 | 1,372 | 1,485 | 1,351 | 1,441 | +81 | +6.0 | 1,093,800 |
| 05/08 | 1,469 | 1,508 | 1,291 | 1,360 | -109 | -7.4 | 2,369,000 |
| 05/07 | 1,235 | 1,490 | 1,208 | 1,469 | +234 | +19.0 | 3,081,400 |
| 05/06 | 1,130 | 1,250 | 1,092 | 1,235 | +98 | +8.6 | 809,800 |
| 05/05 | 1,127 | 1,180 | 1,100 | 1,137 | +23 | +2.1 | 402,200 |
| 05/04 | 1,121 | 1,184 | 1,070 | 1,114 | -24 | -2.1 | 690,600 |
| 05/03 | 1,271 | 1,287 | 1,110 | 1,138 | -132 | -10.4 | 1,043,300 |
| 05/02 | 1,219 | 1,294 | 1,214 | 1,270 | +52 | +4.3 | 639,400 |
| 05/01 | 1,167 | 1,223 | 1,150 | 1,218 | +51 | +4.4 | 493,400 |
| 04/12 | 1,104 | 1,177 | 1,060 | 1,167 | +59 | +5.3 | 629,800 |
| 04/11 | 1,111 | 1,171 | 1,100 | 1,108 | -23 | -2.0 | 456,600 |
▶︎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
