2127東証P貸借
業種 サービス業
日本Ｍ＆Ａセンターホールディングス 株価時系列データ
PTS
741
円
(23:10)
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 |
|---|---|
| 1,161.0 (23/06/19) | 627.0 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,083.5 (24/02/26) | 716.6 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 734.9 | 747.2 | 734.3 | 740.4 | +12.8 | +1.8 | 5,868,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 738.8 | 740.8 | 716.6 | 727.6 | -8.4 | -1.1 | 13,224,200 |
| 5/24 | 765.1 | 784.0 | 732.5 | 736.0 | -36.3 | -4.7 | 14,787,700 |
| 5/17 | 752.1 | 787.5 | 746.5 | 772.3 | +9.0 | +1.2 | 15,051,600 |
| 5/10 | 775.0 | 783.4 | 750.1 | 763.3 | +0.2 | +0.0 | 19,678,300 |
| 5/2 | 871.5 | 877.5 | 740.2 | 763.1 | -103.1 | -11.9 | 32,921,400 |
| 4/26 | 843.9 | 885.0 | 842.5 | 866.2 | +24.5 | +2.9 | 11,178,000 |
| 4/19 | 895.9 | 901.6 | 829.0 | 841.7 | -62.3 | -6.9 | 14,356,200 |
| 4/12 | 915.0 | 931.7 | 895.3 | 904.0 | -7.6 | -0.8 | 10,287,900 |
| 4/5 | 998.0 | 998.6 | 888.0 | 911.6 | -75.4 | -7.6 | 18,437,500 |
| 3/29 | 998.0 | 998.0 | 951.0 | 987.0 | -12.2 | -1.2 | 16,368,100 |
| 3/22 | 953.3 | 1,011.5 | 947.3 | 999.2 | +55.2 | +5.9 | 13,461,800 |
| 3/15 | 958.0 | 1,006.5 | 938.6 | 944.0 | -21.5 | -2.2 | 18,782,700 |
| 3/8 | 1,004.0 | 1,010.0 | 950.1 | 965.5 | -38.0 | -3.8 | 19,278,000 |
| 3/1 | 1,034.0 | 1,083.5 | 995.6 | 1,003.5 | -27.5 | -2.7 | 24,317,300 |
| 2/22 | 969.0 | 1,054.5 | 961.5 | 1,031.0 | +63.2 | +6.5 | 40,661,600 |
| 2/16 | 926.3 | 972.0 | 881.0 | 967.8 | +71.5 | +8.0 | 28,491,400 |
| 2/9 | 964.0 | 977.5 | 873.0 | 896.3 | -54.3 | -5.7 | 52,092,400 |
| 2/2 | 765.0 | 973.6 | 760.3 | 950.6 | +195.4 | +25.9 | 113,222,000 |
| 1/26 | 746.6 | 792.9 | 739.5 | 755.2 | +12.6 | +1.7 | 18,217,900 |
| 1/19 | 779.1 | 785.0 | 737.1 | 742.6 | -36.7 | -4.7 | 18,543,500 |
| 1/12 | 784.9 | 804.7 | 768.2 | 779.3 | +2.1 | +0.3 | 21,985,100 |
| 1/5 | 769.0 | 782.7 | 754.0 | 777.2 | -0.5 | -0.1 | 7,970,600 |
| 12/29 | 766.0 | 785.0 | 742.3 | 777.7 | +23.5 | +3.1 | 16,108,900 |
| 12/22 | 744.3 | 761.0 | 706.4 | 754.2 | +6.1 | +0.8 | 22,753,200 |
| 12/15 | 690.0 | 748.4 | 688.2 | 748.1 | +72.9 | +10.8 | 29,741,400 |
| 12/8 | 684.0 | 713.5 | 671.4 | 675.2 | -9.6 | -1.4 | 21,757,800 |
| 12/1 | 688.0 | 703.4 | 678.2 | 684.8 | -1.1 | -0.2 | 15,486,400 |
| 11/24 | 677.0 | 706.9 | 672.8 | 685.9 | +14.3 | +2.1 | 14,127,200 |
| 11/17 | 646.6 | 687.0 | 627.0 | 671.6 | +18.8 | +2.9 | 24,366,000 |
| 11/10 | 670.0 | 690.3 | 641.1 | 652.8 | -3.5 | -0.5 | 22,526,600 |
▶︎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