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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 158.7 | 165.4 | 147.9 | 163.7 | +6.3 | +4.0 | 59,515,796 |
| 07/03 | 175.4 | 183.7 | 147.0 | 157.4 | -16.7 | -9.6 | 67,157,472 |
| 07/02 | 183.3 | 195.4 | 165.8 | 174.1 | -11.3 | -6.1 | 40,594,006 |
| 07/01 | 160.8 | 191.6 | 153.3 | 185.4 | +26.7 | +16.8 | 52,762,128 |
| 06/12 | 158.7 | 171.6 | 147.4 | 158.7 | -2.1 | -1.3 | 36,708,367 |
| 06/11 | 171.2 | 172.0 | 136.2 | 160.8 | -11.6 | -6.7 | 36,549,966 |
| 06/10 | 164.9 | 177.0 | 136.6 | 172.4 | +7.9 | +4.8 | 53,028,531 |
| 06/09 | 179.9 | 185.8 | 147.0 | 164.5 | -15.9 | -8.8 | 50,326,104 |
| 06/08 | 176.2 | 201.2 | 170.8 | 180.4 | +4.2 | +2.4 | 48,667,687 |
| 06/07 | 208.7 | 219.5 | 158.3 | 176.2 | -30.4 | -14.7 | 53,378,934 |
| 06/06 | 174.9 | 229.5 | 152.9 | 206.6 | +35.8 | +21.0 | 68,635,887 |
| 06/05 | 216.2 | 222.4 | 169.9 | 170.8 | -44.6 | -20.7 | 63,816,639 |
| 06/04 | 266.2 | 274.9 | 209.1 | 215.4 | -48.3 | -18.3 | 75,862,359 |
| 06/03 | 205.4 | 271.2 | 197.9 | 263.7 | +45.8 | +21.0 | 76,467,165 |
| 06/02 | 254.1 | 273.7 | 175.4 | 217.9 | -39.5 | -15.4 | 85,047,251 |
| 06/01 | 277.4 | 319.9 | 212.9 | 257.4 | -21.3 | -7.6 | 131,079,712 |
| 05/12 | 194.5 | 286.2 | 194.5 | 278.7 | +83.8 | +43.0 | 120,253,203 |
| 05/11 | 204.1 | 220.8 | 190.8 | 194.9 | -12.1 | -5.9 | 51,857,319 |
| 05/10 | 144.1 | 218.7 | 142.0 | 207.0 | +67.1 | +48.0 | 84,005,641 |
| 05/09 | 143.3 | 152.9 | 135.8 | 139.9 | -4.6 | -3.2 | 42,895,629 |
| 05/08 | 153.3 | 155.4 | 123.5 | 144.5 | -11.7 | -7.5 | 81,437,615 |
| 05/07 | 164.7 | 169.3 | 152.2 | 156.2 | -10.4 | -6.2 | 62,520,626 |
| 05/06 | 165.6 | 172.9 | 145.8 | 166.6 | +1.0 | +0.6 | 151,835,119 |
| 05/05 | 156.2 | 197.2 | 142.2 | 165.6 | +9.0 | +5.8 | 124,148,442 |
| 05/04 | 116.4 | 159.3 | 115.4 | 156.6 | +46.4 | +42.1 | 84,514,446 |
| 05/03 | 81.9 | 120.8 | 80.5 | 110.2 | +29.0 | +35.7 | 138,041,069 |
| 05/02 | 79.8 | 84.0 | 69.0 | 81.2 | +2.8 | +3.6 | 66,961,339 |
| 05/01 | 67.1 | 94.4 | 62.5 | 78.4 | +12.0 | +18.1 | 259,781,193 |
| 04/12 | 62.0 | 67.3 | 50.0 | 66.4 | +3.0 | +4.7 | 37,080,741 |
| 04/11 | 52.1 | 64.5 | 48.4 | 63.4 | +10.0 | +18.7 | 45,216,904 |
▶︎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
