2413東証P貸借
業種 サービス業
エムスリー 株価時系列データ
PTS
1,581
円
(23:12)
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 |
|---|---|
| 3,379.0 (23/06/19) | 1,569.5 (24/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,527.5 (24/01/25) | 1,569.5 (24/05/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,584.0 | 1,591.5 | 1,564.0 | 1,587.5 | +8.0 | +0.5 | 2,812,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,580.0 | 1,593.0 | 1,569.5 | 1,579.5 | -1.5 | -0.1 | 2,410,300 |
| 5/21 | 1,627.0 | 1,636.5 | 1,581.0 | 1,581.0 | -32.0 | -2.0 | 3,342,300 |
| 5/20 | 1,635.0 | 1,651.0 | 1,611.5 | 1,613.0 | -0.5 | +0.0 | 3,420,600 |
| 5/17 | 1,659.5 | 1,670.5 | 1,611.5 | 1,613.5 | -48.5 | -2.9 | 4,713,500 |
| 5/16 | 1,665.5 | 1,685.0 | 1,636.5 | 1,662.0 | -34.5 | -2.0 | 4,021,700 |
| 5/15 | 1,707.0 | 1,768.0 | 1,693.5 | 1,696.5 | +17.0 | +1.0 | 3,510,100 |
| 5/14 | 1,645.0 | 1,694.0 | 1,636.0 | 1,679.5 | +50.0 | +3.1 | 3,569,100 |
| 5/13 | 1,610.0 | 1,634.5 | 1,598.5 | 1,629.5 | +6.0 | +0.4 | 3,177,400 |
| 5/10 | 1,687.0 | 1,694.0 | 1,616.5 | 1,623.5 | -66.0 | -3.9 | 4,010,800 |
| 5/9 | 1,678.0 | 1,708.0 | 1,676.0 | 1,689.5 | +13.0 | +0.8 | 2,926,800 |
| 5/8 | 1,678.0 | 1,722.0 | 1,674.5 | 1,676.5 | -23.0 | -1.4 | 2,955,500 |
| 5/7 | 1,651.0 | 1,702.0 | 1,639.0 | 1,699.5 | +53.0 | +3.2 | 5,285,700 |
| 5/2 | 1,659.5 | 1,665.0 | 1,618.0 | 1,646.5 | -8.5 | -0.5 | 5,109,100 |
| 5/1 | 1,665.0 | 1,681.0 | 1,610.0 | 1,655.0 | -36.5 | -2.2 | 8,423,200 |
| 4/30 | 1,710.0 | 1,729.0 | 1,657.0 | 1,691.5 | -186.0 | -9.9 | 13,090,300 |
| 4/26 | 1,836.0 | 1,884.5 | 1,809.0 | 1,877.5 | -5.5 | -0.3 | 3,917,400 |
| 4/25 | 1,898.5 | 1,901.5 | 1,870.5 | 1,883.0 | -22.5 | -1.2 | 2,075,000 |
| 4/24 | 1,898.0 | 1,926.0 | 1,868.0 | 1,905.5 | +21.5 | +1.1 | 2,323,700 |
| 4/23 | 1,860.0 | 1,898.5 | 1,855.5 | 1,884.0 | +23.0 | +1.2 | 2,664,400 |
| 4/22 | 1,829.5 | 1,866.0 | 1,812.5 | 1,861.0 | +71.5 | +4.0 | 3,460,300 |
| 4/19 | 1,850.0 | 1,856.5 | 1,776.5 | 1,789.5 | -94.0 | -5.0 | 5,649,000 |
| 4/18 | 1,881.0 | 1,898.0 | 1,860.5 | 1,883.5 | -11.5 | -0.6 | 1,684,800 |
| 4/17 | 1,932.5 | 1,935.5 | 1,885.0 | 1,895.0 | -37.5 | -1.9 | 2,441,200 |
| 4/16 | 1,879.0 | 1,945.0 | 1,855.5 | 1,932.5 | +20.5 | +1.1 | 3,877,100 |
| 4/15 | 1,946.0 | 1,958.5 | 1,898.0 | 1,912.0 | -67.5 | -3.4 | 3,672,300 |
| 4/12 | 1,980.0 | 2,030.5 | 1,962.0 | 1,979.5 | +21.5 | +1.1 | 3,359,900 |
| 4/11 | 1,975.0 | 1,990.5 | 1,928.0 | 1,958.0 | -46.0 | -2.3 | 4,313,700 |
| 4/10 | 2,055.0 | 2,059.0 | 1,996.5 | 2,004.0 | -43.5 | -2.1 | 3,674,800 |
| 4/9 | 2,055.5 | 2,063.5 | 2,011.5 | 2,047.5 | -7.0 | -0.3 | 2,593,000 |
| 4/8 | 2,066.5 | 2,088.0 | 2,046.0 | 2,054.5 | +19.5 | +1.0 | 2,830,600 |
▶︎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