2413東証P貸借
業種 サービス業
エムスリー 株価時系列データ
PTS
1,438.7
円
(23:53)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,527.5 (24/01/25) | 1,126.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,527.5 (24/01/25) | 1,126.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,450.0 | 1,467.0 | 1,422.5 | 1,425.0 | -12.5 | -0.9 | 7,440,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,372.5 | 1,451.0 | 1,370.0 | 1,437.5 | +61.0 | +4.4 | 8,068,900 |
| 11/20 | 1,400.0 | 1,411.0 | 1,366.5 | 1,376.5 | +12.5 | +0.9 | 5,315,600 |
| 11/19 | 1,325.0 | 1,372.0 | 1,314.0 | 1,364.0 | +44.0 | +3.3 | 5,839,300 |
| 11/18 | 1,251.0 | 1,325.0 | 1,248.0 | 1,320.0 | +70.5 | +5.6 | 8,383,000 |
| 11/15 | 1,291.0 | 1,298.0 | 1,249.0 | 1,249.5 | -41.5 | -3.2 | 7,630,600 |
| 11/14 | 1,366.0 | 1,381.0 | 1,291.0 | 1,291.0 | -74.0 | -5.4 | 6,423,500 |
| 11/13 | 1,380.5 | 1,389.5 | 1,357.5 | 1,365.0 | -22.0 | -1.6 | 3,831,500 |
| 11/12 | 1,415.5 | 1,442.0 | 1,386.5 | 1,387.0 | -5.5 | -0.4 | 5,436,800 |
| 11/11 | 1,403.5 | 1,405.0 | 1,372.5 | 1,392.5 | -2.5 | -0.2 | 4,688,600 |
| 11/8 | 1,419.5 | 1,437.0 | 1,395.0 | 1,395.0 | -21.5 | -1.5 | 4,894,500 |
| 11/7 | 1,510.0 | 1,510.0 | 1,407.0 | 1,416.5 | -97.0 | -6.4 | 9,376,200 |
| 11/6 | 1,500.0 | 1,545.5 | 1,493.0 | 1,513.5 | +17.5 | +1.2 | 5,814,300 |
| 11/5 | 1,504.0 | 1,535.0 | 1,493.0 | 1,496.0 | -55.0 | -3.6 | 6,143,100 |
| 11/1 | 1,565.5 | 1,614.5 | 1,543.0 | 1,551.0 | -34.5 | -2.2 | 7,931,400 |
| 10/31 | 1,585.0 | 1,613.0 | 1,541.5 | 1,585.5 | -248.0 | -13.5 | 17,445,600 |
| 10/30 | 1,823.0 | 1,846.5 | 1,775.0 | 1,833.5 | +18.0 | +1.0 | 9,949,900 |
| 10/29 | 1,724.0 | 1,815.5 | 1,719.0 | 1,815.5 | +110.5 | +6.5 | 8,006,200 |
| 10/28 | 1,645.0 | 1,706.5 | 1,643.5 | 1,705.0 | +61.0 | +3.7 | 3,616,100 |
| 10/25 | 1,643.5 | 1,657.0 | 1,627.0 | 1,644.0 | +15.5 | +1.0 | 3,356,100 |
| 10/24 | 1,620.0 | 1,649.0 | 1,602.5 | 1,628.5 | -3.0 | -0.2 | 4,220,100 |
| 10/23 | 1,669.5 | 1,681.0 | 1,622.5 | 1,631.5 | -43.5 | -2.6 | 4,360,500 |
| 10/22 | 1,720.5 | 1,736.5 | 1,671.0 | 1,675.0 | -85.5 | -4.9 | 6,570,400 |
| 10/21 | 1,760.0 | 1,799.0 | 1,746.5 | 1,760.5 | +19.0 | +1.1 | 5,504,500 |
| 10/18 | 1,724.0 | 1,759.5 | 1,719.0 | 1,741.5 | +29.0 | +1.7 | 4,232,100 |
| 10/17 | 1,735.0 | 1,740.0 | 1,697.5 | 1,712.5 | +1.5 | +0.1 | 3,692,600 |
| 10/16 | 1,720.5 | 1,745.0 | 1,704.0 | 1,711.0 | -35.5 | -2.0 | 4,416,300 |
| 10/15 | 1,740.0 | 1,752.5 | 1,723.0 | 1,746.5 | +11.0 | +0.6 | 4,369,200 |
| 10/11 | 1,768.0 | 1,768.0 | 1,713.5 | 1,735.5 | -4.5 | -0.3 | 4,731,200 |
| 10/10 | 1,749.0 | 1,774.0 | 1,722.5 | 1,740.0 | +15.5 | +0.9 | 7,668,000 |
| 10/9 | 1,674.0 | 1,732.5 | 1,658.5 | 1,724.5 | +45.0 | +2.7 | 6,219,400 |
▶︎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
