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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 253.3 | 314.5 | 250.4 | 310.8 | +60.9 | +24.4 | 49,069,691 |
| 12/03 | 251.6 | 257.4 | 236.1 | 249.9 | -2.1 | -0.8 | 54,708,547 |
| 12/02 | 277.0 | 284.5 | 248.4 | 252.0 | -22.5 | -8.2 | 42,564,426 |
| 12/01 | 296.2 | 297.9 | 242.8 | 274.5 | -14.6 | -5.1 | 44,195,242 |
| 11/12 | 316.6 | 316.6 | 262.0 | 289.1 | -27.1 | -8.6 | 45,589,656 |
| 11/11 | 297.9 | 327.0 | 293.3 | 316.2 | +18.8 | +6.3 | 31,962,320 |
| 11/10 | 316.6 | 320.4 | 288.3 | 297.4 | -24.2 | -7.5 | 33,395,134 |
| 11/09 | 288.3 | 328.3 | 267.0 | 321.6 | +33.3 | +11.6 | 60,406,204 |
| 11/08 | 289.5 | 303.3 | 252.9 | 288.3 | -2.1 | -0.7 | 55,262,953 |
| 11/07 | 244.9 | 304.9 | 234.9 | 290.4 | +46.7 | +19.2 | 45,574,056 |
| 11/06 | 237.0 | 262.0 | 226.2 | 243.7 | +7.9 | +3.4 | 45,204,452 |
| 11/05 | 221.6 | 243.3 | 214.1 | 235.8 | +16.3 | +7.4 | 25,733,057 |
| 11/04 | 208.3 | 222.0 | 201.0 | 219.5 | +9.1 | +4.3 | 23,837,039 |
| 11/03 | 182.0 | 214.5 | 179.3 | 210.4 | +30.0 | +16.6 | 61,440,615 |
| 11/02 | 181.2 | 187.0 | 173.1 | 180.4 | -1.2 | -0.7 | 23,325,833 |
| 11/01 | 171.6 | 183.1 | 169.3 | 181.6 | +11.7 | +6.9 | 20,741,008 |
| 10/12 | 175.8 | 185.2 | 166.2 | 169.9 | -5.9 | -3.4 | 27,341,074 |
| 10/11 | 151.6 | 177.7 | 148.3 | 175.8 | +22.5 | +14.7 | 23,246,633 |
| 10/10 | 155.8 | 156.8 | 145.8 | 153.3 | -0.6 | -0.4 | 21,297,813 |
| 10/09 | 158.5 | 165.8 | 151.2 | 153.9 | -4.8 | -3.0 | 18,998,590 |
| 10/08 | 162.4 | 168.1 | 150.4 | 158.7 | -4.2 | -2.6 | 31,620,316 |
| 10/07 | 146.6 | 169.1 | 144.5 | 162.9 | +14.2 | +9.6 | 35,491,555 |
| 10/06 | 145.8 | 153.7 | 142.0 | 148.7 | +2.9 | +2.0 | 21,391,414 |
| 10/05 | 139.3 | 146.6 | 129.5 | 145.8 | +3.6 | +2.5 | 28,826,688 |
| 10/04 | 133.1 | 156.2 | 131.2 | 142.2 | +8.9 | +6.7 | 36,429,965 |
| 10/03 | 136.6 | 144.7 | 128.7 | 133.3 | -4.1 | -3.0 | 46,075,661 |
| 10/02 | 124.6 | 139.1 | 123.3 | 137.4 | +12.7 | +10.2 | 36,341,164 |
| 10/01 | 117.4 | 127.9 | 114.9 | 124.7 | +7.3 | +6.2 | 35,822,758 |
| 09/12 | 119.1 | 128.3 | 116.7 | 117.4 | -2.0 | -1.7 | 43,505,235 |
| 09/11 | 128.3 | 136.2 | 107.7 | 119.4 | -10.5 | -8.1 | 44,762,848 |
▶︎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
