！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
(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) | 805 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,375 (24/01/17) | 950 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 976 | 985 | 959 | 979 | +18 | +1.9 | 297,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,002 | 1,006 | 950 | 961 | -45 | -4.5 | 767,900 |
| 4/12 | 1,018 | 1,026 | 1,003 | 1,006 | -9 | -0.9 | 429,100 |
| 4/5 | 1,064 | 1,068 | 997 | 1,015 | -49 | -4.6 | 871,200 |
| 3/29 | 1,125 | 1,128 | 1,043 | 1,064 | -61 | -5.4 | 1,150,500 |
| 3/22 | 1,085 | 1,140 | 1,081 | 1,125 | +51 | +4.8 | 505,700 |
| 3/15 | 1,092 | 1,094 | 1,043 | 1,074 | -24 | -2.2 | 839,100 |
| 3/8 | 1,073 | 1,103 | 1,062 | 1,098 | +28 | +2.6 | 804,500 |
| 3/1 | 1,070 | 1,092 | 1,062 | 1,070 | -1 | -0.1 | 794,600 |
| 2/22 | 1,065 | 1,092 | 1,064 | 1,071 | +19 | +1.8 | 722,100 |
| 2/16 | 1,300 | 1,300 | 1,045 | 1,052 | -246 | -19.0 | 1,318,900 |
| 2/9 | 1,335 | 1,342 | 1,290 | 1,298 | -36 | -2.7 | 382,300 |
| 2/2 | 1,338 | 1,374 | 1,327 | 1,334 | +1 | +0.1 | 483,700 |
| 1/26 | 1,342 | 1,356 | 1,314 | 1,333 | -1 | -0.1 | 313,900 |
| 1/19 | 1,340 | 1,375 | 1,325 | 1,334 | +3 | +0.2 | 421,900 |
| 1/12 | 1,274 | 1,347 | 1,274 | 1,331 | +69 | +5.5 | 496,100 |
| 1/5 | 1,225 | 1,290 | 1,203 | 1,262 | +46 | +3.8 | 345,200 |
| 12/29 | 1,217 | 1,226 | 1,191 | 1,216 | +5 | +0.4 | 279,700 |
| 12/22 | 1,204 | 1,227 | 1,186 | 1,211 | -8 | -0.7 | 321,800 |
| 12/15 | 1,230 | 1,294 | 1,217 | 1,219 | -7 | -0.6 | 521,200 |
| 12/8 | 1,219 | 1,259 | 1,196 | 1,226 | +6 | +0.5 | 533,900 |
| 12/1 | 1,157 | 1,220 | 1,152 | 1,220 | +70 | +6.1 | 454,000 |
| 11/24 | 1,145 | 1,156 | 1,130 | 1,150 | +5 | +0.4 | 177,900 |
| 11/17 | 1,160 | 1,170 | 1,120 | 1,145 | -9 | -0.8 | 399,200 |
| 11/10 | 1,162 | 1,186 | 1,125 | 1,154 | 0 | 0.0 | 454,300 |
| 11/2 | 1,152 | 1,175 | 1,112 | 1,154 | +4 | +0.4 | 616,400 |
| 10/27 | 1,165 | 1,167 | 1,103 | 1,150 | -10 | -0.9 | 534,200 |
| 10/20 | 1,159 | 1,183 | 1,144 | 1,160 | -1 | -0.1 | 439,400 |
| 10/13 | 1,162 | 1,202 | 1,155 | 1,161 | +28 | +2.5 | 475,200 |
| 10/6 | 1,141 | 1,205 | 1,077 | 1,133 | -8 | -0.7 | 753,600 |
| 9/29 | 1,242 | 1,248 | 1,126 | 1,141 | -97 | -7.8 | 1,188,800 |
▶︎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