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
651
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 670.1 | 689.0 | 665.1 | 679.3 | +8.7 | +1.3 | 11,947,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 1,019.0 | 1,031.0 | 981.0 | 999.0 | -25.0 | -2.4 | 14,951,100 |
| 3/17 | 1,054.0 | 1,065.0 | 955.0 | 1,024.0 | -47.0 | -4.4 | 23,188,600 |
| 3/10 | 1,141.0 | 1,146.0 | 1,069.0 | 1,071.0 | -52.0 | -4.6 | 16,590,600 |
| 3/3 | 1,115.0 | 1,148.0 | 1,080.0 | 1,123.0 | -3.0 | -0.3 | 18,586,600 |
| 2/24 | 1,195.0 | 1,230.0 | 1,105.0 | 1,126.0 | -67.0 | -5.6 | 11,835,800 |
| 2/17 | 1,256.0 | 1,311.0 | 1,193.0 | 1,193.0 | -70.0 | -5.5 | 16,437,400 |
| 2/10 | 1,356.0 | 1,377.0 | 1,253.0 | 1,263.0 | -77.0 | -5.8 | 15,732,500 |
| 2/3 | 1,383.0 | 1,403.0 | 1,306.0 | 1,340.0 | -413.0 | -23.6 | 32,256,400 |
| 1/27 | 1,717.0 | 1,787.0 | 1,695.0 | 1,753.0 | +72.0 | +4.3 | 7,213,300 |
| 1/20 | 1,680.0 | 1,741.0 | 1,662.0 | 1,681.0 | -15.0 | -0.9 | 6,677,100 |
| 1/13 | 1,708.0 | 1,772.0 | 1,667.0 | 1,696.0 | +17.0 | +1.0 | 5,497,000 |
| 1/6 | 1,620.0 | 1,693.0 | 1,598.0 | 1,679.0 | +50.0 | +3.1 | 4,466,200 |
▶︎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
