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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,650.0 | 1,681.5 | 1,638.0 | 1,679.5 | -12.5 | -0.7 | 4,748,800 |
| 10/7 | 1,715.0 | 1,727.0 | 1,682.0 | 1,692.0 | +7.0 | +0.4 | 9,551,000 |
| 10/4 | 1,605.0 | 1,698.0 | 1,603.0 | 1,685.0 | +80.0 | +5.0 | 16,395,700 |
| 10/3 | 1,506.0 | 1,611.0 | 1,499.0 | 1,605.0 | +145.0 | +9.9 | 11,609,600 |
| 10/2 | 1,479.0 | 1,487.0 | 1,442.0 | 1,460.0 | -33.5 | -2.2 | 3,399,200 |
| 10/1 | 1,457.0 | 1,495.0 | 1,442.5 | 1,493.5 | +55.5 | +3.9 | 3,542,400 |
| 9/30 | 1,457.5 | 1,470.5 | 1,427.5 | 1,438.0 | -81.5 | -5.4 | 5,005,800 |
| 9/27 | 1,500.0 | 1,519.5 | 1,484.0 | 1,519.5 | +39.5 | +2.7 | 3,754,400 |
| 9/26 | 1,475.0 | 1,480.0 | 1,425.0 | 1,480.0 | -10.0 | -0.7 | 4,884,300 |
| 9/25 | 1,444.5 | 1,518.5 | 1,444.5 | 1,490.0 | +48.0 | +3.3 | 5,472,300 |
| 9/24 | 1,464.0 | 1,479.5 | 1,438.0 | 1,442.0 | -11.0 | -0.8 | 3,350,000 |
| 9/20 | 1,461.0 | 1,468.5 | 1,430.0 | 1,453.0 | +22.0 | +1.5 | 4,670,300 |
| 9/19 | 1,449.0 | 1,465.0 | 1,405.5 | 1,431.0 | +11.0 | +0.8 | 5,115,600 |
| 9/18 | 1,382.5 | 1,447.0 | 1,366.0 | 1,420.0 | +71.5 | +5.3 | 7,585,400 |
| 9/17 | 1,380.0 | 1,383.0 | 1,323.5 | 1,348.5 | +4.5 | +0.3 | 3,403,500 |
| 9/13 | 1,365.0 | 1,365.5 | 1,329.0 | 1,344.0 | -5.5 | -0.4 | 3,406,200 |
| 9/12 | 1,320.0 | 1,373.0 | 1,318.0 | 1,349.5 | +41.5 | +3.2 | 3,704,000 |
| 9/11 | 1,326.0 | 1,347.5 | 1,289.0 | 1,308.0 | -38.5 | -2.9 | 3,802,100 |
| 9/10 | 1,372.0 | 1,379.5 | 1,342.5 | 1,346.5 | -20.0 | -1.5 | 2,946,300 |
| 9/9 | 1,370.0 | 1,375.0 | 1,328.0 | 1,366.5 | -45.5 | -3.2 | 5,979,300 |
| 9/6 | 1,381.5 | 1,454.5 | 1,373.0 | 1,412.0 | +87.0 | +6.6 | 11,821,700 |
| 9/5 | 1,325.0 | 1,339.5 | 1,300.0 | 1,325.0 | -25.0 | -1.9 | 3,987,500 |
| 9/4 | 1,351.0 | 1,370.0 | 1,335.0 | 1,350.0 | -42.0 | -3.0 | 3,967,400 |
| 9/3 | 1,377.0 | 1,401.5 | 1,368.5 | 1,392.0 | +12.0 | +0.9 | 2,589,200 |
| 9/2 | 1,408.0 | 1,416.5 | 1,374.0 | 1,380.0 | -28.0 | -2.0 | 3,161,000 |
| 8/30 | 1,400.0 | 1,422.0 | 1,391.5 | 1,408.0 | -14.5 | -1.0 | 3,890,700 |
| 8/29 | 1,437.0 | 1,440.5 | 1,410.0 | 1,422.5 | -14.5 | -1.0 | 3,208,200 |
| 8/28 | 1,466.0 | 1,469.0 | 1,421.0 | 1,437.0 | -19.5 | -1.3 | 4,178,900 |
| 8/27 | 1,444.5 | 1,462.0 | 1,435.5 | 1,456.5 | +8.0 | +0.6 | 2,945,600 |
| 8/26 | 1,474.5 | 1,496.0 | 1,448.5 | 1,448.5 | +17.0 | +1.2 | 5,554,000 |
▶︎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
