！決算発表予定日 2024/04/26
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
1,894
円
(23:47)
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 |
|---|---|
| 3,388.0 (23/05/23) | 1,776.5 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,527.5 (24/01/25) | 1,776.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,898.0 | 1,926.0 | 1,868.0 | 1,905.5 | +21.5 | +1.1 | 2,323,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,860.0 | 1,898.5 | 1,855.5 | 1,884.0 | +23.0 | +1.2 | 2,664,400 |
| 4/22 | 1,829.5 | 1,866.0 | 1,812.5 | 1,861.0 | +71.5 | +4.0 | 3,460,300 |
| 4/19 | 1,850.0 | 1,856.5 | 1,776.5 | 1,789.5 | -94.0 | -5.0 | 5,649,000 |
| 4/18 | 1,881.0 | 1,898.0 | 1,860.5 | 1,883.5 | -11.5 | -0.6 | 1,684,800 |
| 4/17 | 1,932.5 | 1,935.5 | 1,885.0 | 1,895.0 | -37.5 | -1.9 | 2,441,200 |
| 4/16 | 1,879.0 | 1,945.0 | 1,855.5 | 1,932.5 | +20.5 | +1.1 | 3,877,100 |
| 4/15 | 1,946.0 | 1,958.5 | 1,898.0 | 1,912.0 | -67.5 | -3.4 | 3,672,300 |
| 4/12 | 1,980.0 | 2,030.5 | 1,962.0 | 1,979.5 | +21.5 | +1.1 | 3,359,900 |
| 4/11 | 1,975.0 | 1,990.5 | 1,928.0 | 1,958.0 | -46.0 | -2.3 | 4,313,700 |
| 4/10 | 2,055.0 | 2,059.0 | 1,996.5 | 2,004.0 | -43.5 | -2.1 | 3,674,800 |
| 4/9 | 2,055.5 | 2,063.5 | 2,011.5 | 2,047.5 | -7.0 | -0.3 | 2,593,000 |
| 4/8 | 2,066.5 | 2,088.0 | 2,046.0 | 2,054.5 | +19.5 | +1.0 | 2,830,600 |
| 4/5 | 2,109.5 | 2,120.0 | 2,020.0 | 2,035.0 | -91.0 | -4.3 | 4,388,300 |
| 4/4 | 2,137.5 | 2,154.0 | 2,110.5 | 2,126.0 | +13.0 | +0.6 | 3,075,600 |
| 4/3 | 2,118.0 | 2,151.0 | 2,100.0 | 2,113.0 | -55.0 | -2.5 | 4,161,600 |
| 4/2 | 2,154.0 | 2,195.5 | 2,141.5 | 2,168.0 | -6.5 | -0.3 | 3,253,200 |
| 4/1 | 2,168.0 | 2,205.0 | 2,153.0 | 2,174.5 | +37.5 | +1.8 | 2,693,500 |
| 3/29 | 2,175.0 | 2,184.5 | 2,128.5 | 2,137.0 | -32.0 | -1.5 | 3,834,400 |
| 3/28 | 2,148.5 | 2,179.0 | 2,127.5 | 2,169.0 | +21.0 | +1.0 | 3,499,900 |
| 3/27 | 2,163.0 | 2,167.5 | 2,131.5 | 2,148.0 | -15.0 | -0.7 | 2,858,200 |
| 3/26 | 2,100.5 | 2,173.0 | 2,094.5 | 2,163.0 | +52.5 | +2.5 | 3,460,000 |
| 3/25 | 2,132.0 | 2,133.0 | 2,104.0 | 2,110.5 | -6.0 | -0.3 | 2,232,300 |
| 3/22 | 2,114.5 | 2,133.0 | 2,109.0 | 2,116.5 | +10.5 | +0.5 | 2,544,700 |
| 3/21 | 2,102.5 | 2,121.5 | 2,089.5 | 2,106.0 | +28.0 | +1.4 | 2,496,600 |
| 3/19 | 2,071.0 | 2,084.5 | 2,047.5 | 2,078.0 | -2.5 | -0.1 | 1,873,700 |
| 3/18 | 2,018.5 | 2,080.5 | 2,016.0 | 2,080.5 | +72.0 | +3.6 | 2,459,100 |
| 3/15 | 2,005.5 | 2,019.0 | 1,987.5 | 2,008.5 | -6.5 | -0.3 | 2,017,900 |
| 3/14 | 2,016.0 | 2,024.0 | 1,992.5 | 2,015.0 | -2.5 | -0.1 | 2,704,200 |
| 3/13 | 2,060.0 | 2,067.5 | 2,005.5 | 2,017.5 | -43.0 | -2.1 | 2,989,100 |
| 3/12 | 2,081.0 | 2,081.0 | 2,006.5 | 2,060.5 | -22.0 | -1.1 | 3,011,000 |
▶︎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