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
1,438.7
円
取引時間外
(23:53)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,251.0 | 1,467.0 | 1,248.0 | 1,425.0 | +175.5 | +14.1 | 42,487,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,403.5 | 1,442.0 | 1,249.0 | 1,249.5 | -145.5 | -10.4 | 28,011,000 |
| 11/8 | 1,504.0 | 1,545.5 | 1,395.0 | 1,395.0 | -156.0 | -10.1 | 26,228,100 |
| 11/1 | 1,645.0 | 1,846.5 | 1,541.5 | 1,551.0 | -93.0 | -5.7 | 46,949,200 |
| 10/25 | 1,760.0 | 1,799.0 | 1,602.5 | 1,644.0 | -97.5 | -5.6 | 24,011,600 |
| 10/18 | 1,740.0 | 1,759.5 | 1,697.5 | 1,741.5 | +6.0 | +0.4 | 16,710,200 |
| 10/11 | 1,715.0 | 1,774.0 | 1,638.0 | 1,735.5 | +50.5 | +3.0 | 32,918,400 |
| 10/4 | 1,457.5 | 1,698.0 | 1,427.5 | 1,685.0 | +165.5 | +10.9 | 39,952,700 |
| 9/27 | 1,464.0 | 1,519.5 | 1,425.0 | 1,519.5 | +66.5 | +4.6 | 17,461,000 |
| 9/20 | 1,380.0 | 1,468.5 | 1,323.5 | 1,453.0 | +109.0 | +8.1 | 20,774,800 |
| 9/13 | 1,370.0 | 1,379.5 | 1,289.0 | 1,344.0 | -68.0 | -4.8 | 19,837,900 |
| 9/6 | 1,408.0 | 1,454.5 | 1,300.0 | 1,412.0 | +4.0 | +0.3 | 25,526,800 |
| 8/30 | 1,474.5 | 1,496.0 | 1,391.5 | 1,408.0 | -23.5 | -1.6 | 19,777,400 |
| 8/23 | 1,266.5 | 1,479.0 | 1,260.5 | 1,431.5 | +171.5 | +13.6 | 36,626,200 |
| 8/16 | 1,154.0 | 1,263.5 | 1,146.0 | 1,260.0 | +107.5 | +9.3 | 32,238,600 |
| 8/9 | 1,238.0 | 1,282.5 | 1,126.5 | 1,152.5 | -143.5 | -11.1 | 39,849,800 |
| 8/2 | 1,545.0 | 1,577.0 | 1,289.5 | 1,296.0 | -196.5 | -13.2 | 39,449,700 |
| 7/26 | 1,565.5 | 1,573.5 | 1,460.0 | 1,492.5 | -86.0 | -5.5 | 26,144,500 |
| 7/19 | 1,621.5 | 1,659.0 | 1,555.0 | 1,578.5 | -20.0 | -1.3 | 15,580,800 |
| 7/12 | 1,510.0 | 1,648.5 | 1,497.0 | 1,598.5 | +95.5 | +6.4 | 18,256,200 |
| 7/5 | 1,536.0 | 1,538.5 | 1,456.0 | 1,503.0 | -30.5 | -2.0 | 13,353,600 |
| 6/28 | 1,500.0 | 1,575.5 | 1,492.0 | 1,533.5 | +34.5 | +2.3 | 12,772,200 |
| 6/21 | 1,491.0 | 1,528.5 | 1,459.0 | 1,499.0 | -3.0 | -0.2 | 14,394,900 |
| 6/14 | 1,570.5 | 1,581.5 | 1,479.0 | 1,502.0 | -108.5 | -6.7 | 19,689,100 |
| 6/7 | 1,535.0 | 1,686.0 | 1,533.0 | 1,610.5 | +86.5 | +5.7 | 21,969,600 |
| 5/31 | 1,548.5 | 1,556.0 | 1,462.0 | 1,524.0 | -27.0 | -1.7 | 15,896,600 |
| 5/24 | 1,635.0 | 1,651.0 | 1,501.5 | 1,551.0 | -62.5 | -3.9 | 15,865,500 |
| 5/17 | 1,610.0 | 1,768.0 | 1,598.5 | 1,613.5 | -10.0 | -0.6 | 18,991,800 |
| 5/10 | 1,651.0 | 1,722.0 | 1,616.5 | 1,623.5 | -23.0 | -1.4 | 15,178,800 |
| 5/2 | 1,710.0 | 1,729.0 | 1,610.0 | 1,646.5 | -231.0 | -12.3 | 26,622,600 |
| 4/26 | 1,829.5 | 1,926.0 | 1,809.0 | 1,877.5 | +88.0 | +4.9 | 14,440,800 |
▶︎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
