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
650
円
(23:48)
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 |
|---|---|
| 1,083.5 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 654.1 | 663.1 | 639.8 | 642.2 | -37.1 | -5.5 | 16,439,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,326.0 | 1,401.0 | 1,317.0 | 1,392.5 | +46.0 | +3.4 | 3,838,400 |
| 7/19 | 1,343.5 | 1,365.0 | 1,323.5 | 1,346.5 | +14.5 | +1.1 | 3,925,000 |
| 7/12 | 1,348.5 | 1,365.0 | 1,315.0 | 1,332.0 | -19.5 | -1.4 | 3,680,200 |
| 7/5 | 1,342.0 | 1,399.0 | 1,321.5 | 1,351.5 | +59.5 | +4.6 | 6,751,400 |
| 6/28 | 1,314.0 | 1,352.0 | 1,254.0 | 1,292.0 | -42.0 | -3.2 | 7,179,200 |
| 6/21 | 1,348.0 | 1,353.5 | 1,292.5 | 1,334.0 | -27.0 | -2.0 | 5,880,800 |
| 6/14 | 1,301.0 | 1,394.0 | 1,295.0 | 1,361.0 | +92.5 | +7.3 | 7,401,000 |
| 6/7 | 1,326.5 | 1,341.0 | 1,242.0 | 1,268.5 | -83.0 | -6.1 | 10,762,000 |
| 5/31 | 1,480.0 | 1,512.5 | 1,350.5 | 1,351.5 | -129.0 | -8.7 | 6,306,400 |
| 5/24 | 1,474.0 | 1,487.0 | 1,436.0 | 1,480.5 | +30.5 | +2.1 | 5,736,800 |
| 5/17 | 1,438.5 | 1,459.5 | 1,358.0 | 1,450.0 | +22.0 | +1.5 | 5,703,400 |
| 5/10 | 1,420.0 | 1,479.5 | 1,405.0 | 1,428.0 | -147.0 | -9.3 | 9,485,800 |
| 4/26 | 1,572.5 | 1,592.5 | 1,535.0 | 1,575.0 | +2.5 | +0.2 | 4,168,200 |
| 4/19 | 1,550.0 | 1,607.5 | 1,550.0 | 1,572.5 | +30.0 | +1.9 | 4,275,600 |
| 4/12 | 1,520.0 | 1,542.5 | 1,505.0 | 1,542.5 | +10.0 | +0.7 | 3,029,000 |
| 4/5 | 1,535.0 | 1,550.0 | 1,476.0 | 1,532.5 | +17.5 | +1.2 | 4,402,000 |
| 3/29 | 1,499.5 | 1,555.0 | 1,482.0 | 1,515.0 | -45.0 | -2.9 | 7,227,000 |
| 3/22 | 1,475.0 | 1,562.5 | 1,475.0 | 1,560.0 | +101.5 | +7.0 | 6,127,000 |
| 3/15 | 1,400.0 | 1,467.5 | 1,370.5 | 1,458.5 | +57.5 | +4.1 | 4,929,800 |
| 3/8 | 1,429.5 | 1,462.0 | 1,381.5 | 1,401.0 | -14.0 | -1.0 | 7,589,800 |
| 3/1 | 1,434.5 | 1,463.0 | 1,404.5 | 1,415.0 | -14.5 | -1.0 | 7,212,000 |
| 2/22 | 1,484.0 | 1,491.5 | 1,420.5 | 1,429.5 | -9.5 | -0.7 | 5,989,800 |
| 2/15 | 1,387.0 | 1,497.5 | 1,372.5 | 1,439.0 | +77.0 | +5.7 | 6,403,200 |
| 2/8 | 1,325.0 | 1,439.5 | 1,320.5 | 1,362.0 | +19.5 | +1.5 | 8,401,000 |
| 2/1 | 1,295.0 | 1,381.5 | 1,260.0 | 1,342.5 | +47.5 | +3.7 | 9,329,200 |
| 1/25 | 1,330.0 | 1,343.5 | 1,252.5 | 1,295.0 | -4.5 | -0.4 | 8,769,600 |
| 1/18 | 1,231.5 | 1,305.5 | 1,231.0 | 1,299.5 | +56.0 | +4.5 | 6,317,600 |
| 1/11 | 1,155.5 | 1,265.5 | 1,135.5 | 1,243.5 | +147.5 | +13.5 | 12,466,400 |
| 1/4 | 1,083.0 | 1,109.5 | 1,080.5 | 1,096.0 | ー | ー | 2,093,600 |
▶︎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
