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
1,642
円
(09:54)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,388.0 (23/05/23) | 1,598.5 (24/05/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,527.5 (24/01/25) | 1,598.5 (24/05/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,610.0 | 1,768.0 | 1,598.5 | 1,642.0 | +18.5 | +1.1 | 14,909,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,679.5 | 2,724.0 | 2,585.0 | 2,592.5 | -66.0 | -2.5 | 9,570,600 |
| 10/6 | 2,734.0 | 2,748.5 | 2,578.0 | 2,658.5 | -57.5 | -2.1 | 12,453,100 |
| 9/29 | 2,758.5 | 2,802.0 | 2,670.0 | 2,716.0 | -30.0 | -1.1 | 11,858,500 |
| 9/22 | 2,800.0 | 2,869.0 | 2,711.5 | 2,746.0 | -100.5 | -3.5 | 7,889,900 |
| 9/15 | 2,825.0 | 2,890.0 | 2,751.5 | 2,846.5 | +12.5 | +0.4 | 10,091,700 |
| 9/8 | 2,941.0 | 2,982.0 | 2,818.5 | 2,834.0 | -84.5 | -2.9 | 10,172,900 |
| 9/1 | 2,827.0 | 2,948.5 | 2,806.0 | 2,918.5 | +112.5 | +4.0 | 8,579,800 |
| 8/25 | 2,755.0 | 2,869.5 | 2,753.0 | 2,806.0 | +38.0 | +1.4 | 11,806,800 |
| 8/18 | 3,030.0 | 3,035.0 | 2,727.0 | 2,768.0 | -273.0 | -9.0 | 15,970,300 |
| 8/10 | 3,003.0 | 3,086.0 | 2,986.0 | 3,041.0 | +19.0 | +0.6 | 6,621,900 |
| 8/4 | 3,281.0 | 3,294.0 | 3,002.0 | 3,022.0 | -158.0 | -5.0 | 14,081,200 |
| 7/28 | 3,117.0 | 3,249.0 | 3,083.0 | 3,180.0 | +91.0 | +3.0 | 10,224,700 |
| 7/21 | 3,233.0 | 3,268.0 | 3,037.0 | 3,089.0 | -138.0 | -4.3 | 8,687,100 |
| 7/14 | 3,000.0 | 3,272.0 | 2,991.5 | 3,227.0 | +221.0 | +7.4 | 12,075,700 |
| 7/7 | 3,150.0 | 3,160.0 | 2,991.5 | 3,006.0 | -103.0 | -3.3 | 9,558,900 |
| 6/30 | 3,110.0 | 3,200.0 | 3,024.0 | 3,109.0 | +11.0 | +0.4 | 10,144,500 |
| 6/23 | 3,370.0 | 3,379.0 | 3,067.0 | 3,098.0 | -247.0 | -7.4 | 11,795,600 |
| 6/16 | 3,220.0 | 3,356.0 | 3,213.0 | 3,345.0 | +170.0 | +5.4 | 13,374,500 |
| 6/9 | 3,258.0 | 3,312.0 | 3,132.0 | 3,175.0 | -35.0 | -1.1 | 10,834,500 |
| 6/2 | 3,088.0 | 3,233.0 | 3,068.0 | 3,210.0 | +192.0 | +6.4 | 10,045,100 |
| 5/26 | 3,200.0 | 3,388.0 | 3,008.0 | 3,018.0 | -151.0 | -4.8 | 14,482,100 |
| 5/19 | 3,045.0 | 3,221.0 | 3,031.0 | 3,169.0 | +123.0 | +4.0 | 10,674,900 |
| 5/12 | 3,077.0 | 3,088.0 | 2,993.5 | 3,046.0 | -43.0 | -1.4 | 13,240,100 |
| 5/2 | 3,110.0 | 3,134.0 | 3,012.0 | 3,089.0 | -231.0 | -7.0 | 9,246,800 |
| 4/28 | 3,429.0 | 3,450.0 | 3,224.0 | 3,320.0 | -75.0 | -2.2 | 8,855,000 |
| 4/21 | 3,377.0 | 3,474.0 | 3,352.0 | 3,395.0 | -11.0 | -0.3 | 7,776,000 |
| 4/14 | 3,286.0 | 3,430.0 | 3,256.0 | 3,406.0 | +117.0 | +3.6 | 8,718,400 |
| 4/7 | 3,371.0 | 3,439.0 | 3,248.0 | 3,289.0 | -12.0 | -0.4 | 8,851,200 |
| 3/31 | 3,398.0 | 3,423.0 | 3,266.0 | 3,301.0 | -98.0 | -2.9 | 10,568,000 |
| 3/24 | 3,460.0 | 3,492.0 | 3,351.0 | 3,399.0 | -44.0 | -1.3 | 9,037,900 |
▶︎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