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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,476.5 | 1,479.0 | 1,413.0 | 1,431.5 | -32.5 | -2.2 | 5,744,700 |
| 8/22 | 1,415.0 | 1,465.0 | 1,411.5 | 1,464.0 | +70.0 | +5.0 | 8,054,000 |
| 8/21 | 1,375.0 | 1,408.0 | 1,364.5 | 1,394.0 | +1.5 | +0.1 | 6,916,400 |
| 8/20 | 1,325.0 | 1,403.0 | 1,319.5 | 1,392.5 | +104.0 | +8.1 | 9,308,700 |
| 8/19 | 1,266.5 | 1,317.5 | 1,260.5 | 1,288.5 | +28.5 | +2.3 | 6,602,400 |
| 8/16 | 1,246.5 | 1,263.5 | 1,213.0 | 1,260.0 | +14.0 | +1.1 | 5,251,700 |
| 8/15 | 1,155.0 | 1,263.0 | 1,146.0 | 1,246.0 | +81.0 | +7.0 | 13,151,000 |
| 8/14 | 1,172.0 | 1,179.0 | 1,154.5 | 1,165.0 | +3.0 | +0.3 | 6,689,500 |
| 8/13 | 1,154.0 | 1,175.0 | 1,148.0 | 1,162.0 | +9.5 | +0.8 | 7,146,400 |
| 8/9 | 1,182.0 | 1,193.5 | 1,142.5 | 1,152.5 | -23.5 | -2.0 | 5,940,600 |
| 8/8 | 1,173.0 | 1,202.5 | 1,160.0 | 1,176.0 | -6.0 | -0.5 | 6,239,800 |
| 8/7 | 1,156.0 | 1,216.5 | 1,136.0 | 1,182.0 | -32.0 | -2.6 | 9,739,900 |
| 8/6 | 1,251.5 | 1,282.5 | 1,165.0 | 1,214.0 | +62.0 | +5.4 | 8,507,100 |
| 8/5 | 1,238.0 | 1,247.5 | 1,126.5 | 1,152.0 | -144.0 | -11.1 | 9,422,400 |
| 8/2 | 1,320.0 | 1,324.5 | 1,289.5 | 1,296.0 | -70.5 | -5.2 | 5,357,400 |
| 8/1 | 1,390.5 | 1,402.5 | 1,347.0 | 1,366.5 | -39.0 | -2.8 | 6,638,600 |
| 7/31 | 1,434.5 | 1,457.5 | 1,402.0 | 1,405.5 | -29.0 | -2.0 | 7,163,600 |
| 7/30 | 1,450.0 | 1,464.5 | 1,407.0 | 1,434.5 | +8.5 | +0.6 | 6,300,700 |
| 7/29 | 1,545.0 | 1,577.0 | 1,400.5 | 1,426.0 | -66.5 | -4.5 | 13,989,400 |
| 7/26 | 1,526.5 | 1,541.0 | 1,490.0 | 1,492.5 | -4.0 | -0.3 | 4,792,900 |
| 7/25 | 1,461.5 | 1,510.0 | 1,460.0 | 1,496.5 | +5.5 | +0.4 | 5,515,900 |
| 7/24 | 1,502.5 | 1,521.0 | 1,485.0 | 1,491.0 | -12.5 | -0.8 | 5,619,300 |
| 7/23 | 1,525.0 | 1,544.5 | 1,496.5 | 1,503.5 | -16.5 | -1.1 | 5,603,600 |
| 7/22 | 1,565.5 | 1,573.5 | 1,514.5 | 1,520.0 | -58.5 | -3.7 | 4,612,800 |
| 7/19 | 1,590.0 | 1,596.5 | 1,555.0 | 1,578.5 | -12.0 | -0.8 | 3,085,500 |
| 7/18 | 1,600.0 | 1,659.0 | 1,585.0 | 1,590.5 | -8.5 | -0.5 | 4,575,400 |
| 7/17 | 1,583.0 | 1,623.0 | 1,573.5 | 1,599.0 | +35.0 | +2.2 | 4,305,200 |
| 7/16 | 1,621.5 | 1,639.0 | 1,560.0 | 1,564.0 | -34.5 | -2.2 | 3,614,700 |
| 7/12 | 1,530.5 | 1,648.5 | 1,530.5 | 1,598.5 | +35.5 | +2.3 | 7,082,100 |
| 7/11 | 1,541.0 | 1,566.0 | 1,521.5 | 1,563.0 | +43.5 | +2.9 | 3,860,200 |
▶︎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
