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
(ー)
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 |
|---|---|
| 1,669 (23/06/14) | 1,219 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,550 (24/01/26) | 1,228 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,331 | 1,350 | 1,329 | 1,341 | -1 | -0.1 | 3,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,357 | 1,357 | 1,336 | 1,342 | -17 | -1.3 | 1,500 |
| 4/24 | 1,342 | 1,359 | 1,335 | 1,359 | +16 | +1.2 | 2,400 |
| 4/23 | 1,346 | 1,346 | 1,343 | 1,343 | +14 | +1.1 | 300 |
| 4/22 | 1,332 | 1,341 | 1,324 | 1,329 | -15 | -1.1 | 1,500 |
| 4/19 | 1,348 | 1,348 | 1,332 | 1,344 | -6 | -0.4 | 3,800 |
| 4/18 | 1,338 | 1,351 | 1,331 | 1,350 | +12 | +0.9 | 3,300 |
| 4/17 | 1,349 | 1,349 | 1,331 | 1,338 | -8 | -0.6 | 1,900 |
| 4/16 | 1,340 | 1,346 | 1,336 | 1,346 | 0 | 0.0 | 1,700 |
| 4/15 | 1,345 | 1,346 | 1,332 | 1,346 | 0 | 0.0 | 1,300 |
| 4/12 | 1,353 | 1,353 | 1,332 | 1,346 | +5 | +0.4 | 3,100 |
| 4/11 | 1,346 | 1,350 | 1,340 | 1,341 | -5 | -0.4 | 2,300 |
| 4/10 | 1,336 | 1,349 | 1,335 | 1,346 | +11 | +0.8 | 2,200 |
| 4/9 | 1,338 | 1,342 | 1,335 | 1,335 | -3 | -0.2 | 1,700 |
| 4/8 | 1,342 | 1,352 | 1,333 | 1,338 | -17 | -1.3 | 6,300 |
| 4/5 | 1,339 | 1,355 | 1,339 | 1,355 | +13 | +1.0 | 1,000 |
| 4/4 | 1,360 | 1,360 | 1,339 | 1,342 | -8 | -0.6 | 1,400 |
| 4/3 | 1,340 | 1,350 | 1,331 | 1,350 | +5 | +0.4 | 3,600 |
| 4/2 | 1,360 | 1,360 | 1,345 | 1,345 | -9 | -0.7 | 2,700 |
| 4/1 | 1,350 | 1,358 | 1,341 | 1,354 | -1 | -0.1 | 4,100 |
| 3/29 | 1,363 | 1,363 | 1,342 | 1,355 | +5 | +0.4 | 3,900 |
| 3/28 | 1,335 | 1,360 | 1,335 | 1,350 | +7 | +0.5 | 3,700 |
| 3/27 | 1,342 | 1,361 | 1,340 | 1,343 | -1 | -0.1 | 5,600 |
| 3/26 | 1,347 | 1,348 | 1,338 | 1,344 | -16 | -1.2 | 3,900 |
| 3/25 | 1,373 | 1,373 | 1,330 | 1,360 | -13 | -1.0 | 8,900 |
| 3/22 | 1,339 | 1,375 | 1,335 | 1,373 | +4 | +0.3 | 18,900 |
| 3/21 | 1,412 | 1,430 | 1,319 | 1,369 | -38 | -2.7 | 32,800 |
| 3/19 | 1,514 | 1,514 | 1,400 | 1,407 | -108 | -7.1 | 109,600 |
| 3/18 | 1,520 | 1,528 | 1,442 | 1,515 | +105 | +7.5 | 88,200 |
| 3/15 | 1,335 | 1,412 | 1,308 | 1,410 | +66 | +4.9 | 22,400 |
| 3/14 | 1,287 | 1,344 | 1,283 | 1,344 | +54 | +4.2 | 4,200 |
▶︎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