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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 129.5 | 139.5 | 126.2 | 129.9 | -1.3 | -1.0 | 41,597,216 |
| 09/09 | 124.9 | 131.2 | 122.8 | 131.2 | +5.4 | +4.3 | 31,845,919 |
| 09/08 | 141.6 | 141.6 | 124.9 | 125.8 | -14.1 | -10.1 | 44,724,448 |
| 09/07 | 126.2 | 147.4 | 124.9 | 139.9 | +12.9 | +10.2 | 49,534,096 |
| 09/06 | 139.5 | 141.6 | 123.8 | 127.0 | -11.7 | -8.4 | 50,513,305 |
| 09/05 | 129.5 | 140.4 | 118.1 | 138.7 | +5.0 | +3.7 | 41,921,219 |
| 09/04 | 110.8 | 139.5 | 109.0 | 133.7 | +23.7 | +21.6 | 62,347,824 |
| 09/03 | 134.5 | 137.9 | 95.2 | 110.0 | -25.4 | -18.8 | 97,160,172 |
| 09/02 | 138.7 | 157.9 | 129.5 | 135.4 | -2.9 | -2.1 | 55,519,756 |
| 09/01 | 130.8 | 152.0 | 104.3 | 138.3 | +11.3 | +8.9 | 58,015,781 |
| 08/12 | 131.2 | 145.4 | 122.7 | 127.0 | -2.9 | -2.2 | 22,380,224 |
| 08/11 | 143.7 | 152.0 | 120.8 | 129.9 | -6.3 | -4.6 | 35,558,756 |
| 08/10 | 142.4 | 142.4 | 86.6 | 136.2 | -6.7 | -4.7 | 75,221,553 |
| 08/09 | 166.6 | 170.4 | 132.4 | 142.9 | -25.0 | -14.9 | 27,770,678 |
| 08/08 | 175.8 | 178.7 | 154.5 | 167.9 | -7.9 | -4.5 | 23,885,039 |
| 08/07 | 169.1 | 179.9 | 161.2 | 175.8 | +5.9 | +3.5 | 28,449,885 |
| 08/06 | 165.8 | 172.4 | 157.4 | 169.9 | +3.3 | +2.0 | 24,645,847 |
| 08/05 | 176.6 | 176.6 | 163.7 | 166.6 | -8.8 | -5.0 | 29,153,092 |
| 08/04 | 168.3 | 184.9 | 165.4 | 175.4 | +5.9 | +3.5 | 29,808,298 |
| 08/03 | 184.1 | 190.4 | 146.2 | 169.5 | -16.7 | -9.0 | 34,334,744 |
| 08/02 | 177.4 | 190.4 | 157.4 | 186.2 | +9.2 | +5.2 | 40,759,608 |
| 08/01 | 145.4 | 190.4 | 131.6 | 177.0 | +26.2 | +17.4 | 59,083,791 |
| 07/12 | 169.1 | 182.0 | 142.9 | 150.8 | -22.5 | -13.0 | 25,286,653 |
| 07/11 | 191.6 | 202.0 | 145.8 | 173.3 | -18.7 | -9.7 | 43,253,233 |
| 07/10 | 127.0 | 193.7 | 127.0 | 192.0 | +65.8 | +52.1 | 68,059,881 |
| 07/09 | 136.2 | 136.6 | 104.9 | 126.2 | -8.3 | -6.2 | 20,635,406 |
| 07/08 | 152.0 | 160.4 | 126.2 | 134.5 | -17.1 | -11.3 | 35,894,759 |
| 07/07 | 149.1 | 152.0 | 137.9 | 151.6 | +4.2 | +2.9 | 30,453,905 |
| 07/06 | 149.5 | 157.0 | 143.7 | 147.4 | -3.0 | -2.0 | 31,459,515 |
| 07/05 | 162.9 | 166.2 | 137.4 | 150.4 | -13.3 | -8.1 | 45,180,452 |
▶︎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
