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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 831.0 | 862.0 | 803.6 | 845.7 | +14.3 | +1.7 | 17,615,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 2,352.5 | 2,460.0 | 2,315.0 | 2,437.5 | +32.5 | +1.4 | 9,177,000 |
| 6/12 | 2,300.0 | 2,525.0 | 2,222.5 | 2,405.0 | +125.0 | +5.5 | 15,225,000 |
| 6/5 | 2,162.5 | 2,375.0 | 2,132.5 | 2,280.0 | +115.0 | +5.3 | 14,983,400 |
| 5/29 | 2,070.0 | 2,167.5 | 2,017.5 | 2,165.0 | +137.5 | +6.8 | 32,149,400 |
| 5/22 | 1,850.0 | 2,042.5 | 1,850.0 | 2,027.5 | +187.5 | +10.2 | 13,948,800 |
| 5/15 | 1,825.0 | 1,892.5 | 1,775.0 | 1,840.0 | +12.5 | +0.7 | 10,244,400 |
| 5/8 | 1,742.5 | 1,835.0 | 1,735.0 | 1,827.5 | +102.5 | +5.9 | 4,023,600 |
| 5/1 | 1,715.0 | 1,815.0 | 1,690.0 | 1,725.0 | +55.0 | +3.3 | 8,069,200 |
| 4/24 | 1,785.0 | 1,857.5 | 1,617.5 | 1,670.0 | -105.0 | -5.9 | 13,754,800 |
| 4/17 | 1,547.5 | 1,792.5 | 1,545.0 | 1,775.0 | +227.5 | +14.7 | 10,855,600 |
| 4/10 | 1,257.5 | 1,565.0 | 1,250.0 | 1,547.5 | +303.5 | +24.4 | 11,018,600 |
| 4/3 | 1,436.5 | 1,496.5 | 1,239.0 | 1,244.0 | -223.5 | -15.2 | 10,397,800 |
| 3/27 | 1,235.0 | 1,517.5 | 1,182.5 | 1,467.5 | +218.5 | +17.5 | 15,066,200 |
| 3/19 | 1,493.0 | 1,515.0 | 1,200.0 | 1,249.0 | -214.5 | -14.7 | 17,900,600 |
| 3/13 | 1,630.0 | 1,677.5 | 1,372.5 | 1,463.5 | -264.0 | -15.3 | 16,628,400 |
| 3/6 | 1,627.5 | 1,787.5 | 1,625.0 | 1,727.5 | +87.5 | +5.3 | 11,675,200 |
| 2/28 | 1,732.5 | 1,812.5 | 1,607.5 | 1,640.0 | -197.5 | -10.8 | 8,678,200 |
| 2/21 | 1,932.5 | 1,950.0 | 1,827.5 | 1,837.5 | -127.5 | -6.5 | 7,015,600 |
| 2/14 | 1,897.5 | 2,005.0 | 1,887.5 | 1,965.0 | +50.0 | +2.6 | 5,539,800 |
| 2/7 | 1,572.5 | 1,922.5 | 1,560.0 | 1,915.0 | +325.0 | +20.4 | 18,355,800 |
| 1/31 | 1,977.5 | 2,025.0 | 1,555.0 | 1,590.0 | -422.5 | -21.0 | 14,869,600 |
| 1/24 | 2,032.5 | 2,055.0 | 1,982.5 | 2,012.5 | +5.0 | +0.3 | 4,962,000 |
| 1/17 | 1,960.0 | 2,030.0 | 1,927.5 | 2,007.5 | +50.0 | +2.6 | 5,288,400 |
| 1/10 | 1,852.5 | 1,962.5 | 1,807.5 | 1,957.5 | +75.0 | +4.0 | 5,388,600 |
| 12/30 | 1,902.5 | 1,902.5 | 1,867.5 | 1,882.5 | -5.0 | -0.3 | 556,200 |
| 12/27 | 1,850.0 | 1,905.0 | 1,830.0 | 1,887.5 | +47.5 | +2.6 | 2,708,200 |
| 12/20 | 1,862.5 | 1,915.0 | 1,805.0 | 1,840.0 | -17.5 | -0.9 | 5,761,000 |
| 12/13 | 1,837.5 | 1,895.0 | 1,830.0 | 1,857.5 | +20.0 | +1.1 | 4,471,200 |
| 12/6 | 1,847.5 | 1,895.0 | 1,800.0 | 1,837.5 | +15.0 | +0.8 | 5,832,200 |
| 11/29 | 1,795.0 | 1,832.5 | 1,780.0 | 1,822.5 | +17.5 | +1.0 | 4,108,800 |
▶︎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