！決算発表予定日 2024/05/10
2130東証P貸借
業種 サービス業
メンバーズ 株価時系列データ
PTS
907.9
円
(09:55)
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 |
|---|---|
| 1,840 (23/07/03) | 830 (24/03/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,095 (24/01/11) | 830 (24/03/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 912 | 917 | 906 | 909 | -3 | -0.3 | 12,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 899 | 915 | 830 | 912 | +12 | +1.3 | 1,085,000 |
| 24/03 | 892 | 1,027 | 830 | 900 | +9 | +1.0 | 2,438,700 |
| 24/02 | 993 | 1,052 | 880 | 891 | -115 | -11.4 | 2,243,100 |
| 24/01 | 943 | 1,095 | 933 | 1,006 | +43 | +4.5 | 1,666,000 |
| 23/12 | 1,100 | 1,135 | 878 | 963 | -137 | -12.5 | 2,342,100 |
| 23/11 | 1,200 | 1,246 | 1,040 | 1,100 | -73 | -6.2 | 1,737,500 |
| 23/10 | 1,199 | 1,212 | 1,043 | 1,173 | -20 | -1.7 | 1,933,800 |
| 23/09 | 1,260 | 1,314 | 1,172 | 1,193 | -88 | -6.9 | 1,486,900 |
| 23/08 | 1,491 | 1,534 | 1,137 | 1,281 | -373 | -22.6 | 5,078,700 |
| 23/07 | 1,830 | 1,840 | 1,572 | 1,654 | -148 | -8.2 | 2,400,300 |
| 23/06 | 1,445 | 1,815 | 1,409 | 1,802 | +352 | +24.3 | 4,663,200 |
| 23/05 | 1,242 | 1,495 | 1,210 | 1,450 | +210 | +16.9 | 2,985,900 |
| 23/04 | 1,326 | 1,358 | 1,196 | 1,240 | -73 | -5.6 | 2,086,600 |
| 23/03 | 1,414 | 1,474 | 1,236 | 1,313 | -107 | -7.5 | 3,174,100 |
| 23/02 | 1,954 | 1,979 | 1,333 | 1,420 | -510 | -26.4 | 4,793,900 |
| 23/01 | 1,999 | 2,022 | 1,888 | 1,930 | -69 | -3.5 | 817,200 |
| 22/12 | 2,314 | 2,318 | 1,902 | 1,999 | -267 | -11.8 | 1,338,500 |
| 22/11 | 2,283 | 2,369 | 2,002 | 2,266 | -467 | -17.1 | 2,922,300 |
| 22/10 | 2,578 | 2,814 | 2,524 | 2,733 | +155 | +6.0 | 857,800 |
| 22/09 | 2,695 | 2,728 | 2,415 | 2,578 | -155 | -5.7 | 839,300 |
| 22/08 | 2,625 | 2,996 | 2,451 | 2,733 | -42 | -1.5 | 2,041,100 |
| 22/07 | 2,535 | 2,927 | 2,434 | 2,775 | +240 | +9.5 | 1,299,300 |
| 22/06 | 2,996 | 3,010 | 2,495 | 2,535 | -485 | -16.1 | 1,321,500 |
| 22/05 | 3,105 | 3,355 | 2,850 | 3,020 | -105 | -3.4 | 1,696,100 |
| 22/04 | 3,200 | 3,400 | 3,000 | 3,125 | -80 | -2.5 | 974,300 |
| 22/03 | 2,810 | 3,230 | 2,721 | 3,205 | +432 | +15.6 | 1,660,600 |
| 22/02 | 2,160 | 3,040 | 2,136 | 2,773 | +709 | +34.4 | 4,095,400 |
| 22/01 | 2,448 | 2,513 | 1,900 | 2,064 | -354 | -14.6 | 1,770,000 |
| 21/12 | 2,399 | 2,560 | 2,235 | 2,418 | +85 | +3.6 | 1,477,000 |
| 21/11 | 2,755 | 2,885 | 2,267 | 2,333 | -1,122 | -32.5 | 4,060,700 |
▶︎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