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
875
円
(22:16)
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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 834.4 | 867.5 | 830.3 | 865.2 | +42.2 | +5.1 | 17,077,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,688.0 | 1,731.0 | 1,596.0 | 1,610.0 | -92.0 | -5.4 | 10,456,700 |
| 2/25 | 1,670.0 | 1,708.0 | 1,615.0 | 1,702.0 | -33.0 | -1.9 | 10,755,600 |
| 2/18 | 1,822.0 | 1,897.0 | 1,677.0 | 1,735.0 | -148.0 | -7.9 | 16,061,000 |
| 2/10 | 1,772.0 | 1,928.0 | 1,697.0 | 1,883.0 | +117.0 | +6.6 | 9,621,600 |
| 2/4 | 1,746.0 | 1,831.0 | 1,695.0 | 1,766.0 | +60.0 | +3.5 | 13,336,300 |
| 1/28 | 2,114.0 | 2,115.0 | 1,645.0 | 1,706.0 | -466.0 | -21.5 | 20,238,500 |
| 1/21 | 2,300.0 | 2,354.0 | 2,140.0 | 2,172.0 | -164.0 | -7.0 | 8,940,900 |
| 1/14 | 2,530.0 | 2,558.0 | 2,304.0 | 2,336.0 | -204.0 | -8.0 | 8,004,600 |
| 1/7 | 2,861.0 | 2,885.0 | 2,510.0 | 2,540.0 | -281.0 | -10.0 | 7,033,600 |
| 12/30 | 2,708.0 | 2,847.0 | 2,662.0 | 2,821.0 | +117.0 | +4.3 | 5,951,400 |
| 12/24 | 3,015.0 | 3,090.0 | 2,488.0 | 2,704.0 | -351.0 | -11.5 | 12,866,600 |
| 12/17 | 3,220.0 | 3,220.0 | 3,040.0 | 3,055.0 | -185.0 | -5.7 | 4,690,100 |
| 12/10 | 3,270.0 | 3,450.0 | 3,195.0 | 3,240.0 | -75.0 | -2.3 | 3,916,700 |
| 12/3 | 3,285.0 | 3,460.0 | 3,205.0 | 3,315.0 | -85.0 | -2.5 | 4,848,400 |
| 11/26 | 3,700.0 | 3,720.0 | 3,375.0 | 3,400.0 | -300.0 | -8.1 | 2,762,500 |
| 11/19 | 3,690.0 | 3,745.0 | 3,620.0 | 3,700.0 | +65.0 | +1.8 | 3,008,600 |
| 11/12 | 3,660.0 | 3,685.0 | 3,500.0 | 3,635.0 | -40.0 | -1.1 | 2,855,300 |
| 11/5 | 3,550.0 | 3,685.0 | 3,445.0 | 3,675.0 | +190.0 | +5.5 | 3,478,700 |
| 10/29 | 3,450.0 | 3,605.0 | 3,420.0 | 3,485.0 | -20.0 | -0.6 | 3,654,000 |
| 10/22 | 3,425.0 | 3,545.0 | 3,300.0 | 3,505.0 | +125.0 | +3.7 | 3,041,000 |
| 10/15 | 3,215.0 | 3,405.0 | 3,180.0 | 3,380.0 | +175.0 | +5.5 | 3,029,200 |
| 10/8 | 3,240.0 | 3,255.0 | 2,996.0 | 3,205.0 | -15.0 | -0.5 | 4,577,200 |
| 10/1 | 3,565.0 | 3,595.0 | 3,200.0 | 3,220.0 | -380.0 | -10.6 | 5,607,500 |
| 9/24 | 3,575.0 | 3,615.0 | 3,530.0 | 3,600.0 | -110.0 | -3.0 | 2,585,700 |
| 9/17 | 3,590.0 | 3,710.0 | 3,545.0 | 3,710.0 | +155.0 | +4.4 | 4,801,500 |
| 9/10 | 3,405.0 | 3,555.0 | 3,345.0 | 3,555.0 | +195.0 | +5.8 | 4,510,800 |
| 9/3 | 3,225.0 | 3,420.0 | 3,170.0 | 3,360.0 | +145.0 | +4.5 | 4,618,300 |
| 8/27 | 3,150.0 | 3,340.0 | 3,140.0 | 3,215.0 | +95.0 | +3.0 | 3,980,900 |
| 8/20 | 3,130.0 | 3,155.0 | 3,050.0 | 3,120.0 | -30.0 | -1.0 | 2,781,600 |
| 8/13 | 3,135.0 | 3,195.0 | 3,065.0 | 3,150.0 | +30.0 | +1.0 | 2,650,400 |
▶︎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