！決算発表予定日 2024/06/14
4380東証G信用
業種 情報・通信業
Ｍマート 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 |
|---|---|
| 1,669 (23/06/14) | 1,219 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,550 (24/01/26) | 1,228 (24/03/12) |
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 | 1,349 | 1,349 | 1,330 | 1,331 | -4 | -0.3 | 2,900 |
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 | 1,350 | 1,350 | 1,321 | 1,335 | -15 | -1.1 | 4,000 |
| 5/21 | 1,357 | 1,357 | 1,331 | 1,350 | -8 | -0.6 | 3,000 |
| 5/20 | 1,357 | 1,368 | 1,328 | 1,358 | -6 | -0.4 | 4,100 |
| 5/17 | 1,379 | 1,379 | 1,363 | 1,364 | -16 | -1.2 | 1,300 |
| 5/16 | 1,364 | 1,380 | 1,364 | 1,380 | -2 | -0.1 | 300 |
| 5/15 | 1,382 | 1,382 | 1,371 | 1,382 | 0 | 0.0 | 1,100 |
| 5/14 | 1,389 | 1,389 | 1,362 | 1,382 | -7 | -0.5 | 900 |
| 5/13 | 1,388 | 1,390 | 1,371 | 1,389 | +8 | +0.6 | 2,100 |
| 5/10 | 1,383 | 1,384 | 1,361 | 1,381 | -2 | -0.1 | 800 |
| 5/9 | 1,365 | 1,389 | 1,359 | 1,383 | +23 | +1.7 | 3,300 |
| 5/8 | 1,360 | 1,360 | 1,346 | 1,360 | 0 | 0.0 | 1,200 |
| 5/7 | 1,344 | 1,367 | 1,344 | 1,360 | +20 | +1.5 | 2,200 |
| 5/2 | 1,334 | 1,347 | 1,334 | 1,340 | +3 | +0.2 | 800 |
| 5/1 | 1,333 | 1,343 | 1,333 | 1,337 | -9 | -0.7 | 300 |
| 4/30 | 1,345 | 1,360 | 1,331 | 1,346 | +5 | +0.4 | 4,600 |
| 4/26 | 1,331 | 1,350 | 1,329 | 1,341 | -1 | -0.1 | 3,800 |
| 4/25 | 1,357 | 1,357 | 1,336 | 1,342 | -17 | -1.3 | 1,500 |
| 4/24 | 1,342 | 1,359 | 1,335 | 1,359 | +16 | +1.2 | 2,400 |
| 4/23 | 1,346 | 1,346 | 1,343 | 1,343 | +14 | +1.1 | 300 |
| 4/22 | 1,332 | 1,341 | 1,324 | 1,329 | -15 | -1.1 | 1,500 |
| 4/19 | 1,348 | 1,348 | 1,332 | 1,344 | -6 | -0.4 | 3,800 |
| 4/18 | 1,338 | 1,351 | 1,331 | 1,350 | +12 | +0.9 | 3,300 |
| 4/17 | 1,349 | 1,349 | 1,331 | 1,338 | -8 | -0.6 | 1,900 |
| 4/16 | 1,340 | 1,346 | 1,336 | 1,346 | 0 | 0.0 | 1,700 |
| 4/15 | 1,345 | 1,346 | 1,332 | 1,346 | 0 | 0.0 | 1,300 |
| 4/12 | 1,353 | 1,353 | 1,332 | 1,346 | +5 | +0.4 | 3,100 |
| 4/11 | 1,346 | 1,350 | 1,340 | 1,341 | -5 | -0.4 | 2,300 |
| 4/10 | 1,336 | 1,349 | 1,335 | 1,346 | +11 | +0.8 | 2,200 |
| 4/9 | 1,338 | 1,342 | 1,335 | 1,335 | -3 | -0.2 | 1,700 |
| 4/8 | 1,342 | 1,352 | 1,333 | 1,338 | -17 | -1.3 | 6,300 |
▶︎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