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
1,446
円
取引時間外
(23:47)
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 | 1,450.0 | -135.5 | -8.6 | 124,272,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 4,410.0 | 4,853.0 | 3,930.0 | 4,202.0 | -267.0 | -6.0 | 68,361,900 |
| 22/03 | 4,315.0 | 4,666.0 | 3,862.0 | 4,469.0 | +200.0 | +4.7 | 77,396,200 |
| 22/02 | 4,489.0 | 4,591.0 | 3,890.0 | 4,269.0 | -80.0 | -1.8 | 69,301,200 |
| 22/01 | 5,828.0 | 5,870.0 | 4,126.0 | 4,349.0 | -1,444.0 | -24.9 | 71,146,200 |
| 21/12 | 6,100.0 | 6,130.0 | 5,483.0 | 5,793.0 | -326.0 | -5.3 | 47,957,800 |
| 21/11 | 6,780.0 | 6,804.0 | 6,013.0 | 6,119.0 | -589.0 | -8.8 | 48,800,700 |
| 21/10 | 8,085.0 | 8,195.0 | 6,568.0 | 6,708.0 | -1,284.0 | -16.1 | 47,807,600 |
| 21/09 | 7,412.0 | 8,945.0 | 7,368.0 | 7,992.0 | +591.0 | +8.0 | 52,446,700 |
| 21/08 | 7,188.0 | 7,418.0 | 6,762.0 | 7,401.0 | +271.0 | +3.8 | 34,129,500 |
| 21/07 | 8,070.0 | 8,156.0 | 7,035.0 | 7,130.0 | -983.0 | -12.1 | 41,339,400 |
| 21/06 | 7,443.0 | 8,129.0 | 7,009.0 | 8,113.0 | +706.0 | +9.5 | 49,338,900 |
| 21/05 | 7,640.0 | 7,686.0 | 6,860.0 | 7,407.0 | -170.0 | -2.2 | 44,195,500 |
| 21/04 | 7,665.0 | 8,484.0 | 7,461.0 | 7,577.0 | +6.0 | +0.1 | 68,856,900 |
| 21/03 | 8,575.0 | 8,715.0 | 7,085.0 | 7,571.0 | -854.0 | -10.1 | 75,808,200 |
| 21/02 | 9,150.0 | 9,598.0 | 8,185.0 | 8,425.0 | -386.0 | -4.4 | 77,002,400 |
| 21/01 | 9,877.0 | 10,675.0 | 8,741.0 | 8,811.0 | -932.0 | -9.6 | 74,526,500 |
| 20/12 | 9,869.0 | 9,900.0 | 8,295.0 | 9,743.0 | +121.0 | +1.3 | 73,837,200 |
| 20/11 | 7,211.0 | 9,622.0 | 6,861.0 | 9,622.0 | +2,595.0 | +36.9 | 70,769,100 |
| 20/10 | 6,580.0 | 7,370.0 | 6,250.0 | 7,027.0 | +527.0 | +8.1 | 55,043,400 |
| 20/09 | 6,230.0 | 6,780.0 | 5,820.0 | 6,500.0 | +360.0 | +5.9 | 62,126,100 |
| 20/08 | 5,450.0 | 6,530.0 | 5,370.0 | 6,140.0 | +760.0 | +14.1 | 50,272,500 |
| 20/07 | 4,610.0 | 5,580.0 | 4,350.0 | 5,380.0 | +795.0 | +17.3 | 53,432,700 |
| 20/06 | 4,360.0 | 4,685.0 | 4,305.0 | 4,585.0 | +245.0 | +5.7 | 54,311,900 |
| 20/05 | 3,870.0 | 4,365.0 | 3,565.0 | 4,340.0 | +450.0 | +11.6 | 61,594,900 |
| 20/04 | 3,180.0 | 4,080.0 | 3,065.0 | 3,890.0 | +695.0 | +21.8 | 66,203,500 |
| 20/03 | 2,750.0 | 3,220.0 | 2,319.0 | 3,195.0 | +409.0 | +14.7 | 90,439,200 |
| 20/02 | 3,165.0 | 3,295.0 | 2,752.0 | 2,786.0 | -434.0 | -13.5 | 50,703,200 |
| 20/01 | 3,260.0 | 3,475.0 | 3,085.0 | 3,220.0 | -85.0 | -2.6 | 42,601,900 |
| 19/12 | 3,020.0 | 3,320.0 | 2,985.0 | 3,305.0 | +295.0 | +9.8 | 33,646,200 |
| 19/11 | 2,536.0 | 3,055.0 | 2,488.0 | 3,010.0 | +406.0 | +15.6 | 55,806,900 |
▶︎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
