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
1,643
円
(23:57)
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) | 1,610.0 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,527.5 (24/01/25) | 1,610.0 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,659.5 | 1,665.0 | 1,618.0 | 1,646.5 | -8.5 | -0.5 | 5,109,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 2,070.5 | 2,083.0 | 2,046.0 | 2,082.5 | -9.0 | -0.4 | 2,274,400 |
| 3/8 | 2,102.0 | 2,114.0 | 2,063.0 | 2,091.5 | +3.0 | +0.1 | 3,264,600 |
| 3/7 | 2,140.0 | 2,149.5 | 2,083.0 | 2,088.5 | -46.0 | -2.2 | 2,833,900 |
| 3/6 | 2,075.0 | 2,158.0 | 2,068.0 | 2,134.5 | +47.0 | +2.3 | 3,309,400 |
| 3/5 | 2,152.0 | 2,154.5 | 2,086.5 | 2,087.5 | -77.5 | -3.6 | 3,377,000 |
| 3/4 | 2,185.5 | 2,235.0 | 2,161.5 | 2,165.0 | -4.5 | -0.2 | 3,116,700 |
| 3/1 | 2,174.0 | 2,212.5 | 2,156.5 | 2,169.5 | +23.0 | +1.1 | 2,952,800 |
| 2/29 | 2,165.5 | 2,195.0 | 2,130.0 | 2,146.5 | -44.0 | -2.0 | 3,685,700 |
| 2/28 | 2,148.0 | 2,213.0 | 2,138.0 | 2,190.5 | +54.5 | +2.6 | 4,620,200 |
| 2/27 | 2,090.0 | 2,145.0 | 2,088.5 | 2,136.0 | +36.0 | +1.7 | 2,974,100 |
| 2/26 | 2,041.0 | 2,130.0 | 2,032.0 | 2,100.0 | +55.0 | +2.7 | 3,527,000 |
| 2/22 | 2,058.5 | 2,064.5 | 2,028.0 | 2,045.0 | -14.0 | -0.7 | 2,616,500 |
| 2/21 | 2,097.0 | 2,101.0 | 2,055.0 | 2,059.0 | -41.0 | -2.0 | 2,987,200 |
| 2/20 | 2,112.0 | 2,129.0 | 2,092.5 | 2,100.0 | +4.0 | +0.2 | 2,636,300 |
| 2/19 | 2,063.0 | 2,107.5 | 2,055.5 | 2,096.0 | +16.0 | +0.8 | 2,228,400 |
| 2/16 | 2,022.5 | 2,091.0 | 2,019.5 | 2,080.0 | +68.0 | +3.4 | 3,442,600 |
| 2/15 | 2,028.5 | 2,071.0 | 2,003.0 | 2,012.0 | -1.0 | -0.1 | 3,416,200 |
| 2/14 | 2,000.0 | 2,032.5 | 1,992.5 | 2,013.0 | -36.5 | -1.8 | 4,007,500 |
| 2/13 | 1,987.5 | 2,050.0 | 1,987.0 | 2,049.5 | +77.5 | +3.9 | 4,518,500 |
| 2/9 | 2,020.0 | 2,042.5 | 1,972.0 | 1,972.0 | +12.5 | +0.6 | 6,079,800 |
| 2/8 | 1,978.0 | 1,986.0 | 1,920.5 | 1,959.5 | -18.0 | -0.9 | 5,183,200 |
| 2/7 | 2,000.0 | 2,018.0 | 1,963.5 | 1,977.5 | -25.0 | -1.3 | 4,758,500 |
| 2/6 | 2,065.0 | 2,079.5 | 2,002.5 | 2,002.5 | -83.5 | -4.0 | 5,172,000 |
| 2/5 | 2,044.0 | 2,131.5 | 2,038.0 | 2,086.0 | +45.0 | +2.2 | 5,040,700 |
| 2/2 | 2,088.0 | 2,103.0 | 2,036.0 | 2,041.0 | -16.0 | -0.8 | 6,318,200 |
▶︎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