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
(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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 3,306.0 | 3,318.0 | 3,165.0 | 3,223.0 | -125.0 | -3.7 | 9,313,800 |
| 2/17 | 3,495.0 | 3,584.0 | 3,338.0 | 3,348.0 | -180.0 | -5.1 | 10,070,100 |
| 2/10 | 3,699.0 | 3,736.0 | 3,492.0 | 3,528.0 | -192.0 | -5.2 | 12,396,100 |
| 2/3 | 3,605.0 | 3,755.0 | 3,496.0 | 3,720.0 | +185.0 | +5.2 | 10,933,000 |
| 1/27 | 3,705.0 | 3,743.0 | 3,535.0 | 3,535.0 | -100.0 | -2.8 | 11,692,100 |
| 1/20 | 3,532.0 | 3,722.0 | 3,521.0 | 3,635.0 | +67.0 | +1.9 | 9,643,800 |
| 1/13 | 3,582.0 | 3,673.0 | 3,484.0 | 3,568.0 | +40.0 | +1.1 | 9,981,400 |
| 1/6 | 3,554.0 | 3,563.0 | 3,422.0 | 3,528.0 | -50.0 | -1.4 | 6,164,000 |
| 12/30 | 3,551.0 | 3,652.0 | 3,478.0 | 3,578.0 | +5.0 | +0.1 | 10,292,500 |
| 12/23 | 3,841.0 | 3,851.0 | 3,561.0 | 3,573.0 | -328.0 | -8.4 | 15,975,100 |
| 12/16 | 4,028.0 | 4,173.0 | 3,901.0 | 3,901.0 | -187.0 | -4.6 | 10,501,800 |
| 12/9 | 4,181.0 | 4,252.0 | 4,007.0 | 4,088.0 | -96.0 | -2.3 | 11,936,700 |
| 12/2 | 4,394.0 | 4,415.0 | 4,153.0 | 4,184.0 | -221.0 | -5.0 | 13,146,400 |
| 11/25 | 4,444.0 | 4,524.0 | 4,316.0 | 4,405.0 | -55.0 | -1.2 | 8,770,700 |
| 11/18 | 4,705.0 | 4,828.0 | 4,452.0 | 4,460.0 | -107.0 | -2.3 | 16,295,000 |
| 11/11 | 4,052.0 | 4,567.0 | 4,020.0 | 4,567.0 | +551.0 | +13.7 | 18,646,200 |
| 11/4 | 4,448.0 | 4,493.0 | 3,969.0 | 4,016.0 | -324.0 | -7.5 | 14,157,300 |
| 10/28 | 4,290.0 | 4,529.0 | 4,267.0 | 4,340.0 | +138.0 | +3.3 | 17,695,600 |
| 10/21 | 4,116.0 | 4,403.0 | 3,999.0 | 4,202.0 | -26.0 | -0.6 | 15,161,800 |
| 10/14 | 4,161.0 | 4,259.0 | 4,027.0 | 4,228.0 | -3.0 | -0.1 | 9,600,000 |
| 10/7 | 4,000.0 | 4,385.0 | 3,879.0 | 4,231.0 | +180.0 | +4.4 | 13,762,500 |
| 9/30 | 4,111.0 | 4,233.0 | 3,991.0 | 4,051.0 | -162.0 | -3.9 | 16,491,600 |
| 9/22 | 4,455.0 | 4,455.0 | 4,144.0 | 4,213.0 | -221.0 | -5.0 | 7,508,800 |
| 9/16 | 4,500.0 | 4,725.0 | 4,396.0 | 4,434.0 | +3.0 | +0.1 | 13,623,600 |
| 9/9 | 4,285.0 | 4,467.0 | 4,157.0 | 4,431.0 | +98.0 | +2.3 | 12,910,100 |
| 9/2 | 4,522.0 | 4,546.0 | 4,311.0 | 4,333.0 | -399.0 | -8.4 | 13,962,600 |
| 8/26 | 4,790.0 | 4,918.0 | 4,617.0 | 4,732.0 | -140.0 | -2.9 | 13,830,300 |
| 8/19 | 4,750.0 | 5,101.0 | 4,650.0 | 4,872.0 | +161.0 | +3.4 | 19,274,200 |
| 8/12 | 4,700.0 | 4,768.0 | 4,496.0 | 4,711.0 | -18.0 | -0.4 | 12,163,400 |
| 8/5 | 4,560.0 | 4,870.0 | 4,521.0 | 4,729.0 | +114.0 | +2.5 | 23,374,800 |
▶︎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
