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
821.5
円
(11:21)
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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 831.0 | 833.6 | 803.6 | 822.0 | -9.4 | -1.1 | 10,359,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 3,170.0 | 3,210.0 | 2,840.0 | 2,870.0 | -385.0 | -11.8 | 10,633,000 |
| 1/8 | 3,475.0 | 3,545.0 | 3,185.0 | 3,255.0 | -195.0 | -5.7 | 9,105,200 |
| 12/30 | 3,375.0 | 3,485.0 | 3,310.0 | 3,450.0 | +100.0 | +3.0 | 2,953,000 |
| 12/25 | 3,400.0 | 3,435.0 | 3,255.0 | 3,350.0 | -30.0 | -0.9 | 4,808,800 |
| 12/18 | 3,395.0 | 3,485.0 | 3,285.0 | 3,380.0 | 0 | 0.0 | 5,971,200 |
| 12/11 | 3,445.0 | 3,490.0 | 3,235.0 | 3,380.0 | -110.0 | -3.2 | 7,882,000 |
| 12/4 | 3,605.0 | 3,785.0 | 3,370.0 | 3,490.0 | -70.0 | -2.0 | 12,738,800 |
| 11/27 | 3,360.0 | 3,590.0 | 3,300.0 | 3,560.0 | +250.0 | +7.6 | 6,965,800 |
| 11/20 | 3,065.0 | 3,320.0 | 2,950.0 | 3,310.0 | +290.0 | +9.6 | 8,847,800 |
| 11/13 | 3,215.0 | 3,310.0 | 2,905.0 | 3,020.0 | -145.0 | -4.6 | 8,982,400 |
| 11/6 | 2,860.0 | 3,230.0 | 2,800.0 | 3,165.0 | +110.0 | +3.6 | 8,469,800 |
| 10/30 | 3,300.0 | 3,305.0 | 2,965.0 | 3,055.0 | -330.0 | -9.8 | 11,568,800 |
| 10/23 | 3,170.0 | 3,395.0 | 3,150.0 | 3,385.0 | +205.0 | +6.5 | 8,597,800 |
| 10/16 | 3,240.0 | 3,305.0 | 3,135.0 | 3,180.0 | -25.0 | -0.8 | 6,209,600 |
| 10/9 | 3,005.0 | 3,275.0 | 2,995.0 | 3,205.0 | +240.0 | +8.1 | 7,314,400 |
| 10/2 | 2,985.0 | 3,055.0 | 2,890.0 | 2,965.0 | +25.0 | +0.9 | 6,264,400 |
| 9/25 | 2,760.0 | 2,975.0 | 2,755.0 | 2,940.0 | +310.0 | +11.8 | 7,105,800 |
| 9/18 | 2,585.0 | 2,715.0 | 2,540.0 | 2,630.0 | +50.0 | +1.9 | 4,692,400 |
| 9/11 | 2,680.0 | 2,685.0 | 2,520.0 | 2,580.0 | -95.0 | -3.6 | 6,022,600 |
| 9/4 | 2,610.0 | 2,820.0 | 2,610.0 | 2,675.0 | +70.0 | +2.7 | 5,700,200 |
| 8/28 | 2,675.0 | 2,720.0 | 2,560.0 | 2,605.0 | -95.0 | -3.5 | 4,530,200 |
| 8/21 | 2,695.0 | 2,755.0 | 2,655.0 | 2,700.0 | -30.0 | -1.1 | 4,354,200 |
| 8/14 | 2,710.0 | 2,775.0 | 2,655.0 | 2,730.0 | +55.0 | +2.1 | 5,441,200 |
| 8/7 | 2,590.0 | 2,705.0 | 2,495.0 | 2,675.0 | +115.0 | +4.5 | 6,929,200 |
| 7/31 | 2,422.5 | 2,625.0 | 2,405.0 | 2,560.0 | +107.5 | +4.4 | 8,626,600 |
| 7/22 | 2,405.0 | 2,495.0 | 2,385.0 | 2,452.5 | +55.0 | +2.3 | 4,500,400 |
| 7/17 | 2,457.5 | 2,520.0 | 2,342.5 | 2,397.5 | -80.0 | -3.2 | 9,654,000 |
| 7/10 | 2,450.0 | 2,550.0 | 2,435.0 | 2,477.5 | +32.5 | +1.3 | 5,941,200 |
| 7/3 | 2,445.0 | 2,500.0 | 2,367.5 | 2,445.0 | -15.0 | -0.6 | 9,770,200 |
| 6/26 | 2,460.0 | 2,515.0 | 2,392.5 | 2,460.0 | +22.5 | +0.9 | 10,356,800 |
▶︎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