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
1,465
円
(18:44)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,565.5 | 1,614.5 | 1,248.0 | 1,465.5 | -120.0 | -7.6 | 115,149,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,457.0 | 1,846.5 | 1,442.0 | 1,585.5 | +147.5 | +10.3 | 147,604,900 |
| 24/09 | 1,408.0 | 1,519.5 | 1,289.0 | 1,438.0 | +30.0 | +2.1 | 88,606,300 |
| 24/08 | 1,390.5 | 1,496.0 | 1,126.5 | 1,408.0 | +2.5 | +0.2 | 140,488,000 |
| 24/07 | 1,536.0 | 1,659.0 | 1,400.5 | 1,405.5 | -128.0 | -8.4 | 100,788,800 |
| 24/06 | 1,535.0 | 1,686.0 | 1,459.0 | 1,533.5 | +9.5 | +0.6 | 68,825,800 |
| 24/05 | 1,665.0 | 1,768.0 | 1,462.0 | 1,524.0 | -167.5 | -9.9 | 79,465,000 |
| 24/04 | 2,168.0 | 2,205.0 | 1,657.0 | 1,691.5 | -445.5 | -20.9 | 79,199,700 |
| 24/03 | 2,174.0 | 2,235.0 | 1,987.5 | 2,137.0 | -9.5 | -0.4 | 57,109,900 |
| 24/02 | 2,160.0 | 2,213.0 | 1,920.5 | 2,146.5 | -208.0 | -8.8 | 86,527,300 |
| 24/01 | 2,301.0 | 2,527.5 | 2,180.5 | 2,354.5 | +21.5 | +0.9 | 68,652,700 |
| 23/12 | 2,446.0 | 2,447.5 | 2,091.0 | 2,333.0 | -112.5 | -4.6 | 60,953,900 |
| 23/11 | 2,355.0 | 2,615.0 | 2,292.5 | 2,445.5 | +131.5 | +5.7 | 65,780,300 |
| 23/10 | 2,734.0 | 2,748.5 | 2,162.0 | 2,314.0 | -402.0 | -14.8 | 59,149,300 |
| 23/09 | 2,903.0 | 2,982.0 | 2,670.0 | 2,716.0 | -187.5 | -6.5 | 41,667,000 |
| 23/08 | 3,267.0 | 3,267.0 | 2,727.0 | 2,903.5 | -359.5 | -11.0 | 51,156,500 |
| 23/07 | 3,150.0 | 3,294.0 | 2,991.5 | 3,263.0 | +154.0 | +5.0 | 44,795,900 |
| 23/06 | 3,093.0 | 3,379.0 | 3,024.0 | 3,109.0 | +1.0 | +0.0 | 49,732,600 |
| 23/05 | 3,110.0 | 3,388.0 | 2,993.5 | 3,108.0 | -212.0 | -6.4 | 54,105,500 |
| 23/04 | 3,371.0 | 3,474.0 | 3,224.0 | 3,320.0 | +19.0 | +0.6 | 34,200,600 |
| 23/03 | 3,280.0 | 3,492.0 | 3,158.0 | 3,301.0 | +49.0 | +1.5 | 54,985,700 |
| 23/02 | 3,553.0 | 3,755.0 | 3,156.0 | 3,252.0 | -255.0 | -7.3 | 42,795,800 |
| 23/01 | 3,554.0 | 3,743.0 | 3,422.0 | 3,507.0 | -71.0 | -2.0 | 41,442,700 |
| 22/12 | 4,415.0 | 4,415.0 | 3,478.0 | 3,578.0 | -627.0 | -14.9 | 55,436,600 |
| 22/11 | 4,445.0 | 4,828.0 | 3,969.0 | 4,205.0 | -241.0 | -5.4 | 61,665,700 |
| 22/10 | 4,000.0 | 4,529.0 | 3,879.0 | 4,446.0 | +395.0 | +9.8 | 58,839,300 |
| 22/09 | 4,444.0 | 4,725.0 | 3,991.0 | 4,051.0 | -470.0 | -10.4 | 54,969,700 |
| 22/08 | 4,560.0 | 5,101.0 | 4,402.0 | 4,521.0 | -94.0 | -2.0 | 78,169,700 |
| 22/07 | 3,896.0 | 4,648.0 | 3,779.0 | 4,615.0 | +717.0 | +18.4 | 74,656,400 |
| 22/06 | 3,699.0 | 4,065.0 | 3,380.0 | 3,898.0 | +161.0 | +4.3 | 63,024,200 |
| 22/05 | 4,186.0 | 4,266.0 | 3,520.0 | 3,737.0 | -465.0 | -11.1 | 66,657,500 |
▶︎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
