4380東証G信用
業種 情報・通信業
Ｍマート 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,546 (24/02/05) | 708 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,550 (24/01/26) | 708 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,126 | 1,138 | 1,125 | 1,125 | -31 | -2.7 | 2,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,143 | 1,166 | 1,141 | 1,156 | -8 | -0.7 | 1,400 |
| 1/29 | 1,155 | 1,165 | 1,136 | 1,164 | -21 | -1.8 | 3,100 |
| 1/28 | 1,167 | 1,186 | 1,167 | 1,185 | +19 | +1.6 | 1,500 |
| 1/27 | 1,146 | 1,166 | 1,146 | 1,166 | +20 | +1.8 | 1,400 |
| 1/24 | 1,142 | 1,146 | 1,138 | 1,146 | -1 | -0.1 | 2,200 |
| 1/23 | 1,147 | 1,156 | 1,143 | 1,147 | 0 | 0.0 | 800 |
| 1/22 | 1,150 | 1,150 | 1,147 | 1,147 | -5 | -0.4 | 500 |
| 1/21 | 1,162 | 1,162 | 1,151 | 1,152 | -3 | -0.3 | 900 |
| 1/20 | 1,158 | 1,162 | 1,155 | 1,155 | -3 | -0.3 | 500 |
| 1/17 | 1,158 | 1,158 | 1,158 | 1,158 | 0 | 0.0 | 100 |
| 1/16 | 1,159 | 1,159 | 1,150 | 1,158 | -1 | -0.1 | 1,000 |
| 1/15 | 1,149 | 1,163 | 1,149 | 1,159 | +3 | +0.3 | 5,300 |
| 1/14 | 1,146 | 1,156 | 1,144 | 1,156 | -4 | -0.3 | 2,100 |
| 1/10 | 1,157 | 1,160 | 1,150 | 1,160 | +3 | +0.3 | 1,300 |
| 1/9 | 1,171 | 1,171 | 1,157 | 1,157 | -22 | -1.9 | 2,000 |
| 1/8 | 1,180 | 1,181 | 1,170 | 1,179 | 0 | 0.0 | 400 |
| 1/7 | 1,163 | 1,182 | 1,151 | 1,179 | +19 | +1.6 | 4,100 |
| 1/6 | 1,111 | 1,194 | 1,111 | 1,160 | +43 | +3.9 | 9,600 |
| 12/30 | 1,100 | 1,132 | 1,100 | 1,117 | +5 | +0.5 | 4,500 |
| 12/27 | 1,070 | 1,150 | 1,070 | 1,112 | +19 | +1.7 | 7,400 |
| 12/26 | 1,063 | 1,093 | 1,061 | 1,093 | +27 | +2.5 | 4,100 |
| 12/25 | 1,098 | 1,102 | 1,045 | 1,066 | -28 | -2.6 | 5,900 |
| 12/24 | 1,099 | 1,099 | 1,069 | 1,094 | -5 | -0.5 | 2,400 |
| 12/23 | 1,080 | 1,100 | 1,080 | 1,099 | +26 | +2.4 | 4,200 |
| 12/20 | 1,072 | 1,080 | 1,072 | 1,073 | +1 | +0.1 | 800 |
| 12/19 | 1,092 | 1,092 | 1,072 | 1,072 | -17 | -1.6 | 900 |
| 12/18 | 1,096 | 1,096 | 1,071 | 1,089 | -1 | -0.1 | 7,600 |
| 12/17 | 1,123 | 1,123 | 1,052 | 1,090 | -109 | -9.1 | 27,700 |
| 12/16 | 1,061 | 1,234 | 1,061 | 1,199 | +139 | +13.1 | 33,000 |
| 12/13 | 1,041 | 1,060 | 1,039 | 1,060 | +26 | +2.5 | 4,100 |
▶︎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
