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
758.9
円
(22:12)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 765.1 | 784.0 | 755.3 | 755.6 | -16.7 | -2.2 | 11,588,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 673.0 | 697.2 | 661.3 | 665.3 | -1.1 | -0.2 | 18,214,000 |
| 10/13 | 709.4 | 711.4 | 664.2 | 666.4 | -41.1 | -5.8 | 14,199,500 |
| 10/6 | 715.9 | 722.0 | 675.0 | 707.5 | -12.0 | -1.7 | 19,970,800 |
| 9/29 | 731.1 | 740.7 | 712.0 | 719.5 | -5.8 | -0.8 | 18,560,100 |
| 9/22 | 752.7 | 768.0 | 717.1 | 725.3 | -36.5 | -4.8 | 16,450,800 |
| 9/15 | 785.0 | 795.7 | 741.1 | 761.8 | -30.9 | -3.9 | 18,753,400 |
| 9/8 | 837.9 | 844.9 | 790.2 | 792.7 | -40.9 | -4.9 | 19,974,000 |
| 9/1 | 787.0 | 835.9 | 782.1 | 833.6 | +43.9 | +5.6 | 28,126,700 |
| 8/25 | 730.9 | 792.0 | 726.5 | 789.7 | +56.0 | +7.6 | 26,351,700 |
| 8/18 | 721.6 | 743.5 | 709.3 | 733.7 | +10.4 | +1.4 | 32,617,300 |
| 8/10 | 712.0 | 758.8 | 695.6 | 723.3 | +20.8 | +3.0 | 42,701,300 |
| 8/4 | 950.0 | 950.6 | 687.3 | 702.5 | -410.5 | -36.9 | 108,919,200 |
| 7/28 | 1,059.0 | 1,120.5 | 1,053.0 | 1,113.0 | +65.5 | +6.3 | 10,291,700 |
| 7/21 | 1,074.0 | 1,082.0 | 1,038.5 | 1,047.5 | -19.5 | -1.8 | 5,951,000 |
| 7/14 | 1,043.0 | 1,090.0 | 1,033.5 | 1,067.0 | +20.0 | +1.9 | 11,921,700 |
| 7/7 | 1,096.0 | 1,108.5 | 1,019.0 | 1,047.0 | -51.5 | -4.7 | 17,069,800 |
| 6/30 | 1,108.0 | 1,115.5 | 1,079.0 | 1,098.5 | +3.0 | +0.3 | 14,395,900 |
| 6/23 | 1,148.0 | 1,161.0 | 1,078.0 | 1,095.5 | -26.5 | -2.4 | 19,692,000 |
| 6/16 | 1,007.0 | 1,130.0 | 1,004.0 | 1,122.0 | +132.4 | +13.4 | 20,489,200 |
| 6/9 | 1,052.5 | 1,053.5 | 988.5 | 989.6 | -42.4 | -4.1 | 14,248,700 |
| 6/2 | 1,014.0 | 1,035.0 | 974.0 | 1,032.0 | +33.0 | +3.3 | 39,410,700 |
| 5/26 | 1,083.0 | 1,085.0 | 993.0 | 999.0 | -89.0 | -8.2 | 18,276,100 |
| 5/19 | 1,000.0 | 1,091.0 | 999.0 | 1,088.0 | +83.0 | +8.3 | 19,210,900 |
| 5/12 | 1,020.0 | 1,032.0 | 991.0 | 1,005.0 | -15.0 | -1.5 | 18,487,000 |
| 5/2 | 1,108.0 | 1,108.0 | 1,014.0 | 1,020.0 | -13.0 | -1.3 | 15,417,300 |
| 4/28 | 1,018.0 | 1,034.0 | 982.0 | 1,033.0 | +22.0 | +2.2 | 18,060,500 |
| 4/21 | 1,025.0 | 1,025.0 | 970.0 | 1,011.0 | +5.0 | +0.5 | 17,738,300 |
| 4/14 | 901.0 | 1,016.0 | 889.0 | 1,006.0 | +110.0 | +12.3 | 24,509,900 |
| 4/7 | 1,005.0 | 1,014.0 | 887.0 | 896.0 | -88.0 | -8.9 | 23,315,800 |
| 3/31 | 1,005.0 | 1,026.0 | 968.0 | 984.0 | -15.0 | -1.5 | 16,447,300 |
▶︎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