！決算発表予定日 2024/05/13
6539東証P貸借
業種 サービス業
ＭＳ－Ｊａｐａｎ 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 |
|---|---|
| 1,305 (23/11/29) | 989 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,275 (24/02/06) | 1,098 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,195 | 1,199 | 1,183 | 1,197 | -7 | -0.6 | 42,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,201 | 1,209 | 1,196 | 1,204 | -11 | -0.9 | 49,200 |
| 4/30 | 1,215 | 1,216 | 1,201 | 1,215 | +13 | +1.1 | 58,300 |
| 4/26 | 1,207 | 1,215 | 1,195 | 1,202 | -3 | -0.3 | 124,800 |
| 4/25 | 1,213 | 1,218 | 1,198 | 1,205 | -7 | -0.6 | 58,700 |
| 4/24 | 1,202 | 1,214 | 1,198 | 1,212 | +14 | +1.2 | 114,700 |
| 4/23 | 1,206 | 1,208 | 1,194 | 1,198 | -8 | -0.7 | 46,100 |
| 4/22 | 1,199 | 1,207 | 1,196 | 1,206 | +27 | +2.3 | 72,900 |
| 4/19 | 1,193 | 1,193 | 1,159 | 1,179 | -14 | -1.2 | 104,800 |
| 4/18 | 1,187 | 1,201 | 1,187 | 1,193 | +14 | +1.2 | 39,900 |
| 4/17 | 1,200 | 1,200 | 1,166 | 1,179 | -24 | -2.0 | 96,600 |
| 4/16 | 1,210 | 1,213 | 1,198 | 1,203 | -11 | -0.9 | 67,000 |
| 4/15 | 1,202 | 1,215 | 1,202 | 1,214 | +2 | +0.2 | 95,100 |
| 4/12 | 1,215 | 1,225 | 1,208 | 1,212 | -12 | -1.0 | 92,200 |
| 4/11 | 1,205 | 1,226 | 1,205 | 1,224 | +12 | +1.0 | 177,500 |
| 4/10 | 1,203 | 1,217 | 1,201 | 1,212 | +11 | +0.9 | 182,800 |
| 4/9 | 1,175 | 1,209 | 1,175 | 1,201 | +13 | +1.1 | 159,900 |
| 4/8 | 1,145 | 1,188 | 1,142 | 1,188 | +55 | +4.9 | 208,500 |
| 4/5 | 1,106 | 1,136 | 1,106 | 1,133 | +18 | +1.6 | 151,900 |
| 4/4 | 1,142 | 1,142 | 1,114 | 1,115 | -27 | -2.4 | 173,200 |
| 4/3 | 1,145 | 1,151 | 1,132 | 1,142 | -4 | -0.4 | 126,700 |
| 4/2 | 1,179 | 1,179 | 1,145 | 1,146 | -33 | -2.8 | 129,300 |
| 4/1 | 1,184 | 1,202 | 1,179 | 1,179 | 0 | 0.0 | 168,400 |
| 3/29 | 1,158 | 1,179 | 1,158 | 1,179 | +28 | +2.4 | 129,700 |
| 3/28 | 1,160 | 1,166 | 1,145 | 1,151 | -69 | -5.7 | 429,100 |
| 3/27 | 1,218 | 1,228 | 1,208 | 1,220 | +11 | +0.9 | 291,000 |
| 3/26 | 1,207 | 1,212 | 1,203 | 1,209 | -4 | -0.3 | 206,200 |
| 3/25 | 1,220 | 1,221 | 1,207 | 1,213 | -4 | -0.3 | 293,600 |
| 3/22 | 1,225 | 1,230 | 1,212 | 1,217 | -2 | -0.2 | 197,200 |
| 3/21 | 1,227 | 1,228 | 1,204 | 1,219 | +22 | +1.8 | 340,400 |
| 3/19 | 1,187 | 1,198 | 1,175 | 1,197 | +13 | +1.1 | 253,300 |
▶︎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