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
770.2
円
(23:58)
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) | 697.7 (24/06/10) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 759.4 | 781.3 | 697.7 | 777.9 | +11.4 | +1.5 | 30,419,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/30 | 1,544.0 | 1,688.0 | 1,541.0 | 1,629.0 | +96.0 | +6.3 | 6,046,500 |
12/23 | 1,678.0 | 1,722.0 | 1,530.0 | 1,533.0 | -162.0 | -9.6 | 8,907,500 |
12/16 | 1,804.0 | 1,837.0 | 1,686.0 | 1,695.0 | -136.0 | -7.4 | 7,517,200 |
12/9 | 1,888.0 | 1,953.0 | 1,752.0 | 1,831.0 | -83.0 | -4.3 | 9,038,400 |
12/2 | 1,882.0 | 1,966.0 | 1,818.0 | 1,914.0 | +36.0 | +1.9 | 9,711,500 |
11/25 | 1,836.0 | 1,908.0 | 1,794.0 | 1,878.0 | +37.0 | +2.0 | 5,823,600 |
11/18 | 1,806.0 | 1,939.0 | 1,805.0 | 1,841.0 | +51.0 | +2.9 | 12,610,200 |
11/11 | 1,612.0 | 1,793.0 | 1,611.0 | 1,790.0 | +218.0 | +13.9 | 12,260,100 |
11/4 | 1,823.0 | 1,824.0 | 1,571.0 | 1,572.0 | -241.0 | -13.3 | 9,788,500 |
10/28 | 1,735.0 | 1,827.0 | 1,703.0 | 1,813.0 | +87.0 | +5.0 | 8,747,400 |
10/21 | 1,631.0 | 1,763.0 | 1,604.0 | 1,726.0 | +63.0 | +3.8 | 9,564,500 |
10/14 | 1,720.0 | 1,749.0 | 1,588.0 | 1,663.0 | -94.0 | -5.4 | 8,597,600 |
10/7 | 1,640.0 | 1,799.0 | 1,613.0 | 1,757.0 | +94.0 | +5.7 | 9,020,000 |
9/30 | 1,567.0 | 1,685.0 | 1,559.0 | 1,663.0 | +64.0 | +4.0 | 9,903,100 |
9/22 | 1,726.0 | 1,767.0 | 1,572.0 | 1,599.0 | -134.0 | -7.7 | 6,113,200 |
▶︎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