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
624.6
円
(15:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 660.1 | 710.9 | 618.5 | 625.0 | -42.5 | -6.4 | 47,562,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,530.0 | 1,660.0 | 1,459.0 | 1,655.0 | +135.0 | +8.9 | 29,464,200 |
| 19/09 | 1,557.5 | 1,595.0 | 1,465.0 | 1,520.0 | -30.0 | -1.9 | 22,908,800 |
| 19/08 | 1,447.5 | 1,590.0 | 1,376.5 | 1,550.0 | +74.0 | +5.0 | 35,532,400 |
| 19/07 | 1,342.0 | 1,495.0 | 1,315.0 | 1,476.0 | +184.0 | +14.2 | 25,455,200 |
| 19/06 | 1,326.5 | 1,394.0 | 1,242.0 | 1,292.0 | -59.5 | -4.4 | 31,223,000 |
| 19/05 | 1,420.0 | 1,512.5 | 1,350.5 | 1,351.5 | -223.5 | -14.2 | 27,232,400 |
| 19/04 | 1,535.0 | 1,607.5 | 1,476.0 | 1,575.0 | +60.0 | +4.0 | 15,874,800 |
| 19/03 | 1,415.0 | 1,562.5 | 1,370.5 | 1,515.0 | +110.0 | +7.8 | 27,783,800 |
| 19/02 | 1,356.0 | 1,497.5 | 1,320.5 | 1,405.0 | +46.5 | +3.4 | 28,267,600 |
| 19/01 | 1,083.0 | 1,369.5 | 1,080.5 | 1,358.5 | +250.5 | +22.6 | 36,804,600 |
| 18/12 | 1,355.0 | 1,411.0 | 1,014.5 | 1,108.0 | -215.5 | -16.3 | 44,401,600 |
| 18/11 | 1,360.0 | 1,468.0 | 1,226.0 | 1,323.5 | -30.0 | -2.2 | 41,702,400 |
| 18/10 | 1,695.0 | 1,740.0 | 1,246.0 | 1,353.5 | -351.5 | -20.6 | 51,364,800 |
| 18/09 | 1,457.5 | 1,720.0 | 1,390.5 | 1,705.0 | +250.5 | +17.2 | 40,263,000 |
| 18/08 | 1,500.0 | 1,562.5 | 1,277.5 | 1,454.5 | -33.5 | -2.3 | 69,986,600 |
| 18/07 | 1,595.0 | 1,740.0 | 1,330.0 | 1,488.0 | -119.5 | -7.4 | 54,972,800 |
| 18/06 | 1,780.0 | 1,807.5 | 1,582.5 | 1,607.5 | -182.5 | -10.2 | 32,305,400 |
| 18/05 | 1,550.0 | 1,847.5 | 1,547.5 | 1,790.0 | +185.0 | +11.5 | 43,236,000 |
| 18/04 | 1,827.5 | 1,915.0 | 1,585.0 | 1,605.0 | -225.0 | -12.3 | 37,719,800 |
| 18/03 | 1,727.5 | 1,962.5 | 1,692.5 | 1,830.0 | +90.0 | +5.2 | 51,258,400 |
| 18/02 | 1,662.5 | 1,780.0 | 1,520.0 | 1,740.0 | +115.0 | +7.1 | 44,078,800 |
| 18/01 | 1,357.5 | 1,682.5 | 1,330.0 | 1,625.0 | +282.5 | +21.0 | 44,296,000 |
| 17/12 | 1,395.0 | 1,407.5 | 1,332.5 | 1,342.5 | -60.0 | -4.3 | 28,726,000 |
| 17/11 | 1,377.5 | 1,412.5 | 1,305.0 | 1,402.5 | +50.0 | +3.7 | 36,829,600 |
| 17/10 | 1,392.5 | 1,435.0 | 1,315.0 | 1,352.5 | -22.5 | -1.6 | 43,040,400 |
| 17/09 | 1,270.0 | 1,380.0 | 1,241.2 | 1,375.0 | +102.5 | +8.1 | 34,620,800 |
| 17/08 | 1,110.0 | 1,362.5 | 1,100.0 | 1,272.5 | +166.3 | +15.0 | 44,502,400 |
| 17/07 | 1,041.2 | 1,131.2 | 985.0 | 1,106.2 | +78.7 | +7.7 | 35,230,800 |
| 17/06 | 1,093.7 | 1,136.2 | 1,025.0 | 1,027.5 | -66.2 | -6.1 | 35,916,400 |
| 17/05 | 936.2 | 1,108.7 | 936.2 | 1,093.7 | +141.2 | +14.8 | 41,657,600 |
▶︎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
