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
780.5
円
(10:22)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 780.0 | 783.4 | 767.8 | 780.3 | -2.4 | -0.3 | 1,909,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,002.0 | 1,006.5 | 968.5 | 970.7 | -22.4 | -2.3 | 4,399,700 |
| 3/12 | 941.0 | 993.1 | 938.6 | 993.1 | +43.0 | +4.5 | 5,200,200 |
| 3/11 | 958.0 | 963.8 | 941.1 | 950.1 | -15.4 | -1.6 | 3,594,900 |
| 3/8 | 965.0 | 984.5 | 959.9 | 965.5 | +1.0 | +0.1 | 3,251,300 |
| 3/7 | 965.6 | 983.1 | 957.7 | 964.5 | -6.5 | -0.7 | 3,303,500 |
| 3/6 | 955.0 | 983.5 | 950.1 | 971.0 | +7.7 | +0.8 | 4,351,900 |
| 3/5 | 978.4 | 980.0 | 960.7 | 963.3 | -28.9 | -2.9 | 4,452,800 |
| 3/4 | 1,004.0 | 1,010.0 | 985.2 | 992.2 | -11.3 | -1.1 | 3,918,500 |
| 3/1 | 1,008.0 | 1,021.0 | 998.5 | 1,003.5 | +0.5 | +0.1 | 3,420,600 |
| 2/29 | 1,002.0 | 1,013.0 | 995.6 | 1,003.0 | -11.0 | -1.1 | 4,394,100 |
| 2/28 | 1,019.0 | 1,033.0 | 1,010.5 | 1,014.0 | +3.5 | +0.4 | 3,029,600 |
| 2/27 | 1,008.0 | 1,023.0 | 1,000.5 | 1,010.5 | -12.5 | -1.2 | 4,873,600 |
| 2/26 | 1,034.0 | 1,083.5 | 1,017.0 | 1,023.0 | -8.0 | -0.8 | 8,599,400 |
| 2/22 | 1,027.5 | 1,043.5 | 1,007.0 | 1,031.0 | +10.0 | +1.0 | 6,153,800 |
| 2/21 | 1,021.5 | 1,052.0 | 1,013.0 | 1,021.0 | -24.5 | -2.3 | 9,298,000 |
| 2/20 | 1,020.0 | 1,054.5 | 1,016.0 | 1,045.5 | +38.0 | +3.8 | 13,459,500 |
| 2/19 | 969.0 | 1,011.0 | 961.5 | 1,007.5 | +39.7 | +4.1 | 11,750,300 |
| 2/16 | 943.0 | 972.0 | 936.0 | 967.8 | +37.9 | +4.1 | 9,591,700 |
| 2/15 | 906.0 | 934.0 | 905.0 | 929.9 | +24.3 | +2.7 | 6,530,800 |
| 2/14 | 889.8 | 910.9 | 881.0 | 905.6 | -3.8 | -0.4 | 6,208,900 |
| 2/13 | 926.3 | 930.9 | 904.8 | 909.4 | +13.1 | +1.5 | 6,160,000 |
| 2/9 | 894.2 | 904.9 | 873.0 | 896.3 | -1.7 | -0.2 | 8,223,200 |
| 2/8 | 923.9 | 924.9 | 894.1 | 898.0 | -17.6 | -1.9 | 6,894,800 |
| 2/7 | 930.0 | 938.6 | 900.4 | 915.6 | -23.2 | -2.5 | 10,411,700 |
| 2/6 | 948.0 | 952.9 | 920.0 | 938.8 | -23.1 | -2.4 | 11,204,600 |
▶︎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