！決算発表予定日 2024/04/30
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
879.9
円
(21:24)
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) | 737.1 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 852.9 | 866.2 | 842.5 | 866.2 | +7.5 | +0.9 | 2,764,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 863.3 | 873.5 | 856.7 | 858.7 | -12.5 | -1.4 | 1,687,500 |
| 4/24 | 870.2 | 877.3 | 864.0 | 871.2 | +7.9 | +0.9 | 1,857,000 |
| 4/23 | 869.7 | 885.0 | 855.2 | 863.3 | +2.9 | +0.3 | 2,469,700 |
| 4/22 | 843.9 | 861.0 | 842.6 | 860.4 | +18.7 | +2.2 | 2,399,000 |
| 4/19 | 858.3 | 859.3 | 829.0 | 841.7 | -24.1 | -2.8 | 3,278,400 |
| 4/18 | 851.5 | 873.7 | 846.0 | 865.8 | +12.3 | +1.4 | 2,798,700 |
| 4/17 | 869.8 | 870.0 | 851.3 | 853.5 | -22.2 | -2.5 | 2,826,400 |
| 4/16 | 879.5 | 887.0 | 873.0 | 875.7 | -13.0 | -1.5 | 3,035,800 |
| 4/15 | 895.9 | 901.6 | 884.0 | 888.7 | -15.3 | -1.7 | 2,416,900 |
| 4/12 | 913.1 | 920.9 | 895.3 | 904.0 | -6.5 | -0.7 | 2,444,600 |
| 4/11 | 900.1 | 915.8 | 898.0 | 910.5 | -0.2 | +0.0 | 1,792,800 |
| 4/10 | 927.2 | 931.7 | 906.1 | 910.7 | -8.3 | -0.9 | 2,282,000 |
| 4/9 | 913.1 | 920.5 | 903.4 | 919.0 | +3.7 | +0.4 | 2,112,500 |
| 4/8 | 915.0 | 922.4 | 913.4 | 915.3 | +3.7 | +0.4 | 1,656,000 |
| 4/5 | 915.0 | 919.4 | 902.1 | 911.6 | -15.0 | -1.6 | 2,424,700 |
| 4/4 | 921.0 | 938.8 | 915.0 | 926.6 | +12.5 | +1.4 | 3,382,000 |
| 4/3 | 900.1 | 921.9 | 888.0 | 914.1 | -0.2 | +0.0 | 4,482,400 |
| 4/2 | 959.8 | 961.0 | 913.1 | 914.3 | -58.4 | -6.0 | 5,878,800 |
| 4/1 | 998.0 | 998.6 | 965.3 | 972.7 | -14.3 | -1.5 | 2,269,600 |
| 3/29 | 957.0 | 988.0 | 952.3 | 987.0 | +27.1 | +2.8 | 2,491,200 |
| 3/28 | 970.0 | 976.6 | 951.0 | 959.9 | -4.3 | -0.5 | 2,895,900 |
| 3/27 | 976.5 | 997.7 | 955.7 | 964.2 | +8.9 | +0.9 | 5,181,100 |
| 3/26 | 965.3 | 967.0 | 955.3 | 955.3 | -6.2 | -0.6 | 2,297,200 |
| 3/25 | 998.0 | 998.0 | 959.5 | 961.5 | -37.7 | -3.8 | 3,502,700 |
| 3/22 | 995.0 | 1,006.5 | 984.3 | 999.2 | +12.3 | +1.3 | 3,872,100 |
| 3/21 | 1,007.5 | 1,011.5 | 977.3 | 986.9 | -1.2 | -0.1 | 3,945,200 |
| 3/19 | 965.1 | 988.5 | 961.6 | 988.1 | +25.2 | +2.6 | 3,331,700 |
| 3/18 | 953.3 | 965.7 | 947.3 | 962.9 | +18.9 | +2.0 | 2,312,800 |
| 3/15 | 948.9 | 954.0 | 940.2 | 944.0 | -19.9 | -2.1 | 2,758,200 |
| 3/14 | 967.0 | 973.4 | 951.3 | 963.9 | -6.8 | -0.7 | 2,829,700 |
▶︎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