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
(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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,381.0 | 1,488.5 | 1,366.5 | 1,424.5 | +43.0 | +3.1 | 60,253,400 |
| 17/03 | 1,426.5 | 1,462.5 | 1,342.5 | 1,381.5 | -43.5 | -3.1 | 55,747,200 |
| 17/02 | 1,515.0 | 1,545.0 | 1,404.0 | 1,425.0 | -90.0 | -5.9 | 60,145,800 |
| 17/01 | 1,500.0 | 1,635.0 | 1,440.5 | 1,515.0 | +42.5 | +2.9 | 67,268,200 |
| 16/12 | 1,485.5 | 1,488.5 | 1,286.5 | 1,472.5 | -4.0 | -0.3 | 75,963,800 |
| 16/11 | 1,617.5 | 1,620.0 | 1,430.5 | 1,476.5 | -123.5 | -7.7 | 59,992,400 |
| 16/10 | 1,732.5 | 1,835.0 | 1,552.5 | 1,600.0 | -120.0 | -7.0 | 47,948,000 |
| 16/09 | 1,530.0 | 1,770.0 | 1,485.5 | 1,720.0 | +172.5 | +11.2 | 35,199,200 |
| 16/08 | 1,640.0 | 1,697.5 | 1,466.0 | 1,547.5 | -107.5 | -6.5 | 51,762,600 |
| 16/07 | 1,785.0 | 1,970.0 | 1,600.0 | 1,655.0 | -120.0 | -6.8 | 56,004,400 |
| 16/06 | 1,575.0 | 1,800.0 | 1,555.0 | 1,775.0 | +182.5 | +11.5 | 54,200,000 |
| 16/05 | 1,470.0 | 1,657.5 | 1,461.0 | 1,592.5 | +87.5 | +5.8 | 41,964,000 |
| 16/04 | 1,429.0 | 1,552.5 | 1,293.5 | 1,505.0 | +89.0 | +6.3 | 48,730,000 |
| 16/03 | 1,344.0 | 1,464.5 | 1,298.0 | 1,416.0 | +71.5 | +5.3 | 47,134,200 |
| 16/02 | 1,382.5 | 1,479.5 | 1,169.0 | 1,344.5 | -19.5 | -1.4 | 72,176,000 |
| 16/01 | 1,253.0 | 1,367.0 | 1,023.5 | 1,364.0 | +103.0 | +8.2 | 88,331,400 |
| 15/12 | 1,335.0 | 1,412.5 | 1,209.0 | 1,261.0 | -93.0 | -6.9 | 65,385,800 |
| 15/11 | 1,187.0 | 1,380.0 | 1,135.5 | 1,354.0 | +175.5 | +14.9 | 74,173,400 |
| 15/10 | 1,193.0 | 1,255.0 | 1,067.5 | 1,178.5 | -5.0 | -0.4 | 95,096,400 |
| 15/09 | 1,399.0 | 1,399.5 | 1,130.5 | 1,183.5 | -222.5 | -15.8 | 66,380,600 |
| 15/08 | 1,464.5 | 1,590.0 | 1,226.0 | 1,406.0 | -55.5 | -3.8 | 72,128,600 |
| 15/07 | 1,241.5 | 1,474.5 | 1,232.0 | 1,461.5 | +230.5 | +18.7 | 73,260,600 |
| 15/06 | 1,155.0 | 1,276.0 | 1,125.0 | 1,231.0 | +48.0 | +4.1 | 61,287,800 |
| 15/05 | 1,101.0 | 1,223.0 | 1,081.5 | 1,183.0 | +50.0 | +4.4 | 57,126,000 |
| 15/04 | 1,271.0 | 1,292.5 | 1,122.5 | 1,133.0 | -142.5 | -11.2 | 77,190,600 |
| 15/03 | 1,341.5 | 1,369.0 | 1,245.0 | 1,275.5 | -53.5 | -4.0 | 57,791,800 |
| 15/02 | 1,178.5 | 1,344.5 | 1,152.0 | 1,329.0 | +138.0 | +11.6 | 46,237,600 |
| 15/01 | 1,017.0 | 1,212.5 | 993.5 | 1,191.0 | +179.5 | +17.8 | 41,449,400 |
| 14/12 | 1,034.0 | 1,082.0 | 951.0 | 1,011.5 | -9.5 | -0.9 | 43,636,600 |
| 14/11 | 934.0 | 1,043.5 | 911.5 | 1,021.0 | +100.0 | +10.9 | 43,737,400 |
▶︎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
