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
627.9
円
(20:32)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,083.5 (24/02/26) | 555.1 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,083.5 (24/02/26) | 555.1 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 624.4 | 627.7 | 618.5 | 625.0 | +2.6 | +0.4 | 2,358,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 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 |
| 2/5 | 964.0 | 977.5 | 946.1 | 961.9 | +11.3 | +1.2 | 15,358,100 |
| 2/2 | 904.0 | 973.6 | 897.3 | 950.6 | +56.4 | +6.3 | 29,054,400 |
| 2/1 | 911.0 | 926.4 | 882.0 | 894.2 | +2.1 | +0.2 | 26,965,100 |
| 1/31 | 819.2 | 892.1 | 808.3 | 892.1 | +117.9 | +15.2 | 46,643,800 |
| 1/30 | 765.5 | 784.0 | 765.1 | 774.2 | +8.7 | +1.1 | 6,885,400 |
| 1/29 | 765.0 | 774.5 | 760.3 | 765.5 | +10.3 | +1.4 | 3,673,300 |
| 1/26 | 776.6 | 779.3 | 755.2 | 755.2 | -25.7 | -3.3 | 5,065,300 |
| 1/25 | 774.0 | 786.0 | 765.1 | 780.9 | +2.5 | +0.3 | 3,562,600 |
| 1/24 | 777.0 | 784.4 | 771.5 | 778.4 | +3.1 | +0.4 | 2,219,000 |
| 1/23 | 779.0 | 792.9 | 771.2 | 775.3 | +5.6 | +0.7 | 4,000,500 |
| 1/22 | 746.6 | 769.8 | 739.5 | 769.7 | +27.1 | +3.7 | 3,370,500 |
| 1/19 | 748.4 | 752.7 | 737.1 | 742.6 | -2.4 | -0.3 | 2,914,600 |
▶︎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
