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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,251.0 | 1,467.0 | 1,248.0 | 1,425.0 | +175.5 | +14.1 | 42,487,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,249.5 | -10.4 | 1,339.7 | 28,011,000 | 601,400 | 6,315,800 | 10.50 |
| 11/8 | 1,395.0 | -10.1 | 1,464.5 | 26,228,100 | 475,800 | 6,026,900 | 12.67 |
| 11/1 | 1,551.0 | -5.7 | 1,671.2 | 46,949,200 | 528,300 | 5,637,900 | 10.67 |
| 10/25 | 1,644.0 | -5.6 | 1,683.7 | 24,011,600 | 585,900 | 4,748,500 | 8.10 |
| 10/18 | 1,741.5 | +0.4 | 1,729.0 | 16,710,200 | 720,600 | 4,912,600 | 6.82 |
| 10/11 | 1,735.5 | +3.0 | 1,716.2 | 32,918,400 | 772,300 | 5,191,600 | 6.72 |
| 10/4 | 1,685.0 | +10.9 | 1,581.7 | 39,952,700 | 782,100 | 5,292,700 | 6.77 |
| 9/27 | 1,519.5 | +4.6 | 1,480.3 | 17,461,000 | 385,200 | 5,818,200 | 15.10 |
| 9/20 | 1,453.0 | +8.1 | 1,417.4 | 20,774,800 | 555,200 | 5,961,100 | 10.74 |
| 9/13 | 1,344.0 | -4.8 | 1,344.9 | 19,837,900 | 422,900 | 5,740,600 | 13.57 |
| 9/6 | 1,412.0 | +0.3 | 1,385.1 | 25,526,800 | 457,400 | 5,812,100 | 12.71 |
| 8/30 | 1,408.0 | -1.6 | 1,438.0 | 19,777,400 | 506,600 | 6,114,700 | 12.07 |
| 8/23 | 1,431.5 | +13.6 | 1,391.6 | 36,626,200 | 528,800 | 6,217,600 | 11.76 |
| 8/16 | 1,260.0 | +9.3 | 1,195.7 | 32,238,600 | 482,600 | 6,222,000 | 12.89 |
| 8/9 | 1,152.5 | -11.1 | 1,191.4 | 39,849,800 | 267,500 | 5,818,200 | 21.75 |
| 8/2 | 1,296.0 | -13.2 | 1,412.2 | 39,449,700 | 239,500 | 7,373,900 | 30.79 |
| 7/26 | 1,492.5 | -5.5 | 1,509.1 | 26,144,500 | 449,300 | 6,468,400 | 14.40 |
| 7/19 | 1,578.5 | -1.3 | 1,593.7 | 15,580,800 | 449,200 | 6,290,400 | 14.00 |
| 7/12 | 1,598.5 | +6.4 | 1,556.5 | 18,256,200 | 499,000 | 6,151,400 | 12.33 |
| 7/5 | 1,503.0 | -2.0 | 1,500.9 | 13,353,600 | 399,300 | 6,443,800 | 16.14 |
| 6/28 | 1,533.5 | +2.3 | 1,538.2 | 12,772,200 | 477,400 | 6,220,300 | 13.03 |
| 6/21 | 1,499.0 | -0.2 | 1,486.1 | 14,394,900 | 385,900 | 6,468,600 | 16.76 |
| 6/14 | 1,502.0 | -6.7 | 1,528.3 | 19,689,100 | 445,600 | 6,314,400 | 14.17 |
| 6/7 | 1,610.5 | +5.7 | 1,630.6 | 21,969,600 | 510,600 | 5,847,300 | 11.45 |
| 5/31 | 1,524.0 | -1.7 | 1,515.6 | 15,896,600 | 323,300 | 6,119,900 | 18.93 |
| 5/24 | 1,551.0 | -3.9 | 1,582.1 | 15,865,500 | 322,000 | 6,236,400 | 19.37 |
| 5/17 | 1,613.5 | -0.6 | 1,659.8 | 18,991,800 | 346,400 | 5,940,300 | 17.15 |
| 5/10 | 1,623.5 | -1.4 | 1,677.0 | 15,178,800 | 392,400 | 6,096,500 | 15.54 |
| 5/2 | 1,646.5 | -12.3 | 1,664.8 | 26,622,600 | 287,200 | 6,343,900 | 22.09 |
| 4/26 | 1,877.5 | +4.9 | 1,869.2 | 14,440,800 | 226,400 | 5,256,800 | 23.22 |
▶︎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
