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
823
円
(23:20)
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 |
|---|---|
| 1,120.5 (23/07/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 785.0 | 826.0 | 776.6 | 823.0 | +45.1 | +5.8 | 23,965,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,726.0 | 1,767.0 | 1,572.0 | 1,599.0 | -134.0 | -7.7 | 6,113,200 |
| 9/16 | 1,762.0 | 1,793.0 | 1,700.0 | 1,733.0 | -10.0 | -0.6 | 8,748,800 |
| 9/9 | 1,625.0 | 1,764.0 | 1,607.0 | 1,743.0 | +118.0 | +7.3 | 8,984,500 |
| 9/2 | 1,671.0 | 1,756.0 | 1,593.0 | 1,625.0 | -147.0 | -8.3 | 15,074,400 |
| 8/26 | 1,809.0 | 1,824.0 | 1,740.0 | 1,772.0 | -69.0 | -3.8 | 7,224,100 |
| 8/19 | 1,836.0 | 1,962.0 | 1,808.0 | 1,841.0 | +1.0 | +0.1 | 12,678,100 |
| 8/12 | 1,841.0 | 1,873.0 | 1,760.0 | 1,840.0 | -21.0 | -1.1 | 7,433,300 |
| 8/5 | 1,714.0 | 1,908.0 | 1,681.0 | 1,861.0 | +96.0 | +5.4 | 18,816,700 |
| 7/29 | 1,725.0 | 1,771.0 | 1,683.0 | 1,765.0 | +17.0 | +1.0 | 11,723,500 |
| 7/22 | 1,647.0 | 1,758.0 | 1,617.0 | 1,748.0 | +96.0 | +5.8 | 9,802,200 |
| 7/15 | 1,723.0 | 1,733.0 | 1,535.0 | 1,652.0 | -18.0 | -1.1 | 15,521,500 |
| 7/8 | 1,445.0 | 1,689.0 | 1,435.0 | 1,670.0 | +255.0 | +18.0 | 17,307,400 |
| 7/1 | 1,432.0 | 1,469.0 | 1,354.0 | 1,415.0 | +68.0 | +5.1 | 13,613,700 |
| 6/24 | 1,267.0 | 1,355.0 | 1,213.0 | 1,347.0 | +110.0 | +8.9 | 8,645,400 |
| 6/17 | 1,352.0 | 1,362.0 | 1,228.0 | 1,237.0 | -160.0 | -11.5 | 10,590,900 |
| 6/10 | 1,411.0 | 1,463.0 | 1,388.0 | 1,397.0 | -45.0 | -3.1 | 7,893,600 |
| 6/3 | 1,477.0 | 1,542.0 | 1,415.0 | 1,442.0 | +25.0 | +1.8 | 13,844,600 |
| 5/27 | 1,338.0 | 1,440.0 | 1,330.0 | 1,417.0 | +109.0 | +8.3 | 11,202,400 |
| 5/20 | 1,375.0 | 1,403.0 | 1,286.0 | 1,308.0 | -37.0 | -2.8 | 9,294,200 |
| 5/13 | 1,445.0 | 1,452.0 | 1,266.0 | 1,345.0 | -130.0 | -8.8 | 13,526,600 |
| 5/6 | 1,500.0 | 1,528.0 | 1,391.0 | 1,475.0 | -139.0 | -8.6 | 9,305,700 |
| 4/28 | 1,589.0 | 1,655.0 | 1,545.0 | 1,614.0 | -8.0 | -0.5 | 7,724,300 |
| 4/22 | 1,671.0 | 1,741.0 | 1,607.0 | 1,622.0 | -64.0 | -3.8 | 6,493,300 |
| 4/15 | 1,769.0 | 1,777.0 | 1,640.0 | 1,686.0 | -111.0 | -6.2 | 9,667,500 |
| 4/8 | 1,781.0 | 1,915.0 | 1,764.0 | 1,797.0 | +36.0 | +2.0 | 14,146,600 |
| 4/1 | 1,724.0 | 1,800.0 | 1,667.0 | 1,761.0 | +31.0 | +1.8 | 12,769,800 |
| 3/25 | 1,615.0 | 1,734.0 | 1,557.0 | 1,730.0 | +171.0 | +11.0 | 13,077,600 |
| 3/18 | 1,392.0 | 1,569.0 | 1,326.0 | 1,559.0 | +157.0 | +11.2 | 15,047,700 |
| 3/11 | 1,550.0 | 1,559.0 | 1,382.0 | 1,402.0 | -208.0 | -12.9 | 13,169,500 |
| 3/4 | 1,688.0 | 1,731.0 | 1,596.0 | 1,610.0 | -92.0 | -5.4 | 10,456,700 |
▶︎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