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
782.2
円
(23:21)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 781.2 | 786.2 | 740.2 | 782.7 | -85.2 | -9.8 | 40,761,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 998.0 | 998.6 | 829.0 | 867.9 | -119.1 | -12.1 | 58,832,800 |
| 24/03 | 1,008.0 | 1,021.0 | 938.6 | 987.0 | -16.0 | -1.6 | 71,311,200 |
| 24/02 | 911.0 | 1,083.5 | 873.0 | 1,003.0 | +110.9 | +12.4 | 198,161,600 |
| 24/01 | 769.0 | 892.1 | 737.1 | 892.1 | +114.4 | +14.7 | 123,919,600 |
| 23/12 | 695.0 | 785.0 | 671.4 | 777.7 | +92.5 | +13.5 | 93,610,100 |
| 23/11 | 686.8 | 706.9 | 627.0 | 685.2 | -0.3 | +0.0 | 85,286,200 |
| 23/10 | 715.9 | 722.0 | 636.3 | 685.5 | -34.0 | -4.7 | 96,858,700 |
| 23/09 | 811.7 | 844.9 | 712.0 | 719.5 | -90.6 | -11.2 | 79,338,000 |
| 23/08 | 815.0 | 823.7 | 687.3 | 810.1 | -2.9 | -0.4 | 206,836,800 |
| 23/07 | 1,096.0 | 1,120.5 | 813.0 | 813.0 | -285.5 | -26.0 | 71,513,900 |
| 23/06 | 974.0 | 1,161.0 | 974.0 | 1,098.5 | +121.5 | +12.4 | 76,748,500 |
| 23/05 | 1,108.0 | 1,108.0 | 974.0 | 977.0 | -56.0 | -5.4 | 102,879,300 |
| 23/04 | 1,005.0 | 1,034.0 | 887.0 | 1,033.0 | +49.0 | +5.0 | 83,624,500 |
| 23/03 | 1,139.0 | 1,148.0 | 955.0 | 984.0 | -153.0 | -13.5 | 81,801,400 |
| 23/02 | 1,353.0 | 1,403.0 | 1,104.0 | 1,137.0 | -176.0 | -13.4 | 64,589,700 |
| 23/01 | 1,620.0 | 1,787.0 | 1,306.0 | 1,313.0 | -316.0 | -19.4 | 43,488,800 |
| 22/12 | 1,935.0 | 1,966.0 | 1,530.0 | 1,629.0 | -211.0 | -11.5 | 35,842,200 |
| 22/11 | 1,673.0 | 1,939.0 | 1,571.0 | 1,840.0 | +157.0 | +9.3 | 41,226,200 |
| 22/10 | 1,640.0 | 1,827.0 | 1,588.0 | 1,683.0 | +20.0 | +1.2 | 40,564,600 |
| 22/09 | 1,709.0 | 1,793.0 | 1,559.0 | 1,663.0 | -86.0 | -4.9 | 39,470,200 |
| 22/08 | 1,714.0 | 1,962.0 | 1,661.0 | 1,749.0 | -16.0 | -0.9 | 55,506,000 |
| 22/07 | 1,415.0 | 1,771.0 | 1,395.0 | 1,765.0 | +322.0 | +22.3 | 56,248,100 |
| 22/06 | 1,498.0 | 1,542.0 | 1,213.0 | 1,443.0 | -54.0 | -3.6 | 45,781,700 |
| 22/05 | 1,500.0 | 1,528.0 | 1,266.0 | 1,497.0 | -117.0 | -7.3 | 50,241,900 |
| 22/04 | 1,708.0 | 1,915.0 | 1,545.0 | 1,614.0 | -113.0 | -6.5 | 40,058,700 |
| 22/03 | 1,685.0 | 1,800.0 | 1,326.0 | 1,727.0 | +64.0 | +3.9 | 59,805,900 |
| 22/02 | 1,821.0 | 1,928.0 | 1,615.0 | 1,663.0 | -124.0 | -6.9 | 49,311,000 |
| 22/01 | 2,861.0 | 2,885.0 | 1,645.0 | 1,787.0 | -1,034.0 | -36.7 | 47,369,500 |
| 21/12 | 3,330.0 | 3,450.0 | 2,488.0 | 2,821.0 | -514.0 | -15.4 | 29,986,000 |
| 21/11 | 3,550.0 | 3,745.0 | 3,280.0 | 3,335.0 | -150.0 | -4.3 | 14,392,300 |
▶︎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