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
819.6
円
(13:04)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 831.0 | 832.9 | 816.0 | 820.6 | -10.8 | -1.3 | 2,992,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 3,135.0 | 3,195.0 | 3,065.0 | 3,150.0 | +30.0 | +1.0 | 2,650,400 |
| 8/6 | 3,110.0 | 3,155.0 | 3,035.0 | 3,120.0 | +80.0 | +2.6 | 3,204,100 |
| 7/30 | 3,110.0 | 3,150.0 | 3,010.0 | 3,040.0 | -20.0 | -0.7 | 3,156,100 |
| 7/21 | 3,085.0 | 3,090.0 | 3,020.0 | 3,060.0 | -45.0 | -1.5 | 2,286,400 |
| 7/16 | 3,055.0 | 3,140.0 | 3,030.0 | 3,105.0 | +90.0 | +3.0 | 4,184,400 |
| 7/9 | 2,880.0 | 3,080.0 | 2,860.0 | 3,015.0 | +192.0 | +6.8 | 7,639,900 |
| 7/2 | 2,846.0 | 2,924.0 | 2,770.0 | 2,823.0 | -20.0 | -0.7 | 5,371,800 |
| 6/25 | 2,685.0 | 2,855.0 | 2,650.0 | 2,843.0 | +131.0 | +4.8 | 4,418,000 |
| 6/18 | 2,682.0 | 2,815.0 | 2,662.0 | 2,712.0 | +52.0 | +2.0 | 5,919,700 |
| 6/11 | 2,639.0 | 2,721.0 | 2,604.0 | 2,660.0 | +62.0 | +2.4 | 5,286,500 |
| 6/4 | 2,670.0 | 2,688.0 | 2,579.0 | 2,598.0 | -78.0 | -2.9 | 4,150,500 |
| 5/28 | 2,711.0 | 2,739.0 | 2,620.0 | 2,676.0 | -43.0 | -1.6 | 5,852,300 |
| 5/21 | 2,684.0 | 2,727.0 | 2,603.0 | 2,719.0 | +57.0 | +2.1 | 5,585,900 |
| 5/14 | 2,744.0 | 2,790.0 | 2,540.0 | 2,662.0 | -103.0 | -3.7 | 8,608,400 |
| 5/7 | 2,664.0 | 2,850.0 | 2,627.0 | 2,765.0 | -99.0 | -3.5 | 4,289,200 |
| 4/30 | 2,935.0 | 2,965.0 | 2,857.0 | 2,864.0 | -52.0 | -1.8 | 4,093,300 |
| 4/23 | 3,120.0 | 3,155.0 | 2,845.0 | 2,916.0 | -199.0 | -6.4 | 6,649,700 |
| 4/16 | 3,045.0 | 3,155.0 | 2,992.0 | 3,115.0 | +85.0 | +2.8 | 4,900,500 |
| 4/9 | 3,160.0 | 3,170.0 | 2,945.0 | 3,030.0 | -120.0 | -3.8 | 4,536,100 |
| 4/2 | 3,025.0 | 3,155.0 | 2,968.0 | 3,150.0 | +175.0 | +5.9 | 5,127,600 |
| 3/26 | 3,130.0 | 3,160.0 | 2,875.0 | 2,975.0 | -170.0 | -5.4 | 6,035,400 |
| 3/19 | 3,020.0 | 3,150.0 | 2,955.0 | 3,145.0 | +95.0 | +3.1 | 6,540,400 |
| 3/12 | 2,920.0 | 3,060.0 | 2,715.0 | 3,050.0 | +175.0 | +6.1 | 7,397,600 |
| 3/5 | 2,945.0 | 2,985.0 | 2,790.0 | 2,875.0 | -30.0 | -1.0 | 7,322,800 |
| 2/26 | 3,030.0 | 3,080.0 | 2,855.0 | 2,905.0 | -85.0 | -2.8 | 6,849,600 |
| 2/19 | 3,150.0 | 3,210.0 | 2,990.0 | 2,990.0 | -155.0 | -4.9 | 6,795,600 |
| 2/12 | 3,000.0 | 3,170.0 | 2,990.0 | 3,145.0 | +125.0 | +4.1 | 6,158,600 |
| 2/5 | 2,925.0 | 3,100.0 | 2,880.0 | 3,020.0 | -20.0 | -0.7 | 8,927,600 |
| 1/29 | 2,905.0 | 3,140.0 | 2,895.0 | 3,040.0 | +115.0 | +3.9 | 13,325,600 |
| 1/22 | 2,830.0 | 3,000.0 | 2,690.0 | 2,925.0 | +55.0 | +1.9 | 14,643,800 |
▶︎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