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
849.4
円
(13:08)
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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 846.1 | 853.3 | 844.0 | 848.8 | +3.1 | +0.4 | 773,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,795.0 | 1,832.5 | 1,780.0 | 1,822.5 | +17.5 | +1.0 | 4,108,800 |
| 11/22 | 1,710.0 | 1,820.0 | 1,710.0 | 1,805.0 | +112.5 | +6.7 | 7,336,200 |
| 11/15 | 1,657.5 | 1,705.0 | 1,637.5 | 1,692.5 | +47.5 | +2.9 | 4,290,400 |
| 11/8 | 1,722.5 | 1,732.5 | 1,642.5 | 1,645.0 | -82.5 | -4.8 | 6,805,400 |
| 11/1 | 1,505.0 | 1,727.5 | 1,475.5 | 1,727.5 | +215.0 | +14.2 | 12,554,200 |
| 10/25 | 1,480.0 | 1,520.0 | 1,476.5 | 1,512.5 | +32.5 | +2.2 | 5,001,800 |
| 10/18 | 1,515.0 | 1,515.0 | 1,459.0 | 1,480.0 | -19.0 | -1.3 | 5,015,400 |
| 10/11 | 1,545.0 | 1,550.0 | 1,489.0 | 1,499.0 | -36.0 | -2.4 | 4,417,800 |
| 10/4 | 1,495.5 | 1,547.5 | 1,490.5 | 1,535.0 | +35.0 | +2.3 | 6,524,800 |
| 9/27 | 1,550.0 | 1,595.0 | 1,480.0 | 1,500.0 | -35.0 | -2.3 | 5,423,200 |
| 9/20 | 1,500.0 | 1,575.0 | 1,493.0 | 1,535.0 | +35.0 | +2.3 | 4,220,600 |
| 9/13 | 1,545.0 | 1,590.0 | 1,465.0 | 1,500.0 | -45.0 | -2.9 | 7,534,200 |
| 9/6 | 1,557.5 | 1,570.0 | 1,517.5 | 1,545.0 | -5.0 | -0.3 | 4,125,200 |
| 8/30 | 1,427.0 | 1,560.0 | 1,425.0 | 1,550.0 | +79.0 | +5.4 | 7,427,800 |
| 8/23 | 1,463.0 | 1,512.5 | 1,438.0 | 1,471.0 | +33.0 | +2.3 | 7,088,600 |
| 8/16 | 1,384.5 | 1,510.0 | 1,376.5 | 1,438.0 | +32.0 | +2.3 | 6,654,400 |
| 8/9 | 1,552.5 | 1,572.5 | 1,402.5 | 1,406.0 | -176.5 | -11.2 | 8,574,200 |
| 8/2 | 1,406.5 | 1,590.0 | 1,342.5 | 1,582.5 | +190.0 | +13.6 | 13,047,600 |
| 7/26 | 1,326.0 | 1,401.0 | 1,317.0 | 1,392.5 | +46.0 | +3.4 | 3,838,400 |
| 7/19 | 1,343.5 | 1,365.0 | 1,323.5 | 1,346.5 | +14.5 | +1.1 | 3,925,000 |
| 7/12 | 1,348.5 | 1,365.0 | 1,315.0 | 1,332.0 | -19.5 | -1.4 | 3,680,200 |
| 7/5 | 1,342.0 | 1,399.0 | 1,321.5 | 1,351.5 | +59.5 | +4.6 | 6,751,400 |
| 6/28 | 1,314.0 | 1,352.0 | 1,254.0 | 1,292.0 | -42.0 | -3.2 | 7,179,200 |
| 6/21 | 1,348.0 | 1,353.5 | 1,292.5 | 1,334.0 | -27.0 | -2.0 | 5,880,800 |
| 6/14 | 1,301.0 | 1,394.0 | 1,295.0 | 1,361.0 | +92.5 | +7.3 | 7,401,000 |
| 6/7 | 1,326.5 | 1,341.0 | 1,242.0 | 1,268.5 | -83.0 | -6.1 | 10,762,000 |
| 5/31 | 1,480.0 | 1,512.5 | 1,350.5 | 1,351.5 | -129.0 | -8.7 | 6,306,400 |
| 5/24 | 1,474.0 | 1,487.0 | 1,436.0 | 1,480.5 | +30.5 | +2.1 | 5,736,800 |
| 5/17 | 1,438.5 | 1,459.5 | 1,358.0 | 1,450.0 | +22.0 | +1.5 | 5,703,400 |
| 5/10 | 1,420.0 | 1,479.5 | 1,405.0 | 1,428.0 | -147.0 | -9.3 | 9,485,800 |
▶︎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