！決算発表予定日 2024/12/16
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 |
|---|---|
| 1,550 (24/01/26) | 708 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,550 (24/01/26) | 708 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,015 | 1,060 | 999 | 1,034 | +19 | +1.9 | 16,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,085 | 1,118 | 965 | 1,015 | -71 | -6.5 | 42,500 |
| 24/10 | 1,049 | 1,154 | 952 | 1,086 | +47 | +4.5 | 144,800 |
| 24/09 | 1,120 | 1,185 | 1,000 | 1,039 | -81 | -7.2 | 93,400 |
| 24/08 | 1,100 | 1,148 | 708 | 1,120 | +6 | +0.5 | 193,900 |
| 24/07 | 1,200 | 1,216 | 1,080 | 1,114 | -86 | -7.2 | 93,700 |
| 24/06 | 1,300 | 1,360 | 1,190 | 1,200 | -100 | -7.7 | 135,000 |
| 24/05 | 1,333 | 1,390 | 1,268 | 1,300 | -46 | -3.4 | 45,300 |
| 24/04 | 1,350 | 1,360 | 1,324 | 1,346 | -9 | -0.7 | 54,500 |
| 24/03 | 1,372 | 1,528 | 1,228 | 1,355 | -31 | -2.2 | 369,800 |
| 24/02 | 1,464 | 1,546 | 1,272 | 1,386 | -94 | -6.4 | 164,300 |
| 24/01 | 1,401 | 1,550 | 1,395 | 1,480 | +53 | +3.7 | 138,200 |
| 23/12 | 1,450 | 1,532 | 1,389 | 1,427 | -21 | -1.5 | 179,500 |
| 23/11 | 1,402 | 1,484 | 1,395 | 1,448 | +28 | +2.0 | 59,800 |
| 23/10 | 1,380 | 1,430 | 1,270 | 1,420 | +51 | +3.7 | 136,000 |
| 23/09 | 1,447 | 1,605 | 1,320 | 1,369 | -57 | -4.0 | 387,000 |
| 23/08 | 1,474 | 1,544 | 1,219 | 1,426 | -48 | -3.3 | 172,200 |
| 23/07 | 1,601 | 1,621 | 1,401 | 1,474 | -127 | -7.9 | 147,300 |
| 23/06 | 1,436 | 1,669 | 1,411 | 1,601 | +186 | +13.1 | 616,200 |
| 23/05 | 1,408 | 1,446 | 1,307 | 1,415 | +66 | +4.9 | 102,800 |
| 23/04 | 1,280 | 1,480 | 1,274 | 1,349 | +69 | +5.4 | 147,400 |
| 23/03 | 1,386 | 1,549 | 1,163 | 1,280 | -105 | -7.6 | 346,200 |
| 23/02 | 1,175 | 1,390 | 1,128 | 1,385 | +210 | +17.9 | 168,000 |
| 23/01 | 1,002 | 1,278 | 990 | 1,175 | +174 | +17.4 | 216,700 |
| 22/12 | 997 | 1,195 | 940 | 1,001 | +16 | +1.6 | 233,500 |
| 22/11 | 1,033 | 1,050 | 902 | 985 | -48 | -4.7 | 109,100 |
| 22/10 | 1,004 | 1,071 | 987 | 1,033 | +44 | +4.5 | 113,900 |
| 22/09 | 861 | 1,036 | 848 | 989 | +126 | +14.6 | 172,900 |
| 22/08 | 870 | 877 | 817 | 863 | -7 | -0.8 | 53,800 |
| 22/07 | 800 | 870 | 788 | 870 | +70 | +8.8 | 64,500 |
| 22/06 | 998 | 1,050 | 759 | 800 | -190 | -19.2 | 259,700 |
▶︎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
