！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,022 | 1,034 | 999 | 1,034 | +22 | +2.2 | 10,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,015 | 1,060 | 1,012 | 1,012 | -3 | -0.3 | 6,100 |
| 11/29 | 1,050 | 1,118 | 1,015 | 1,015 | -59 | -5.5 | 10,300 |
| 11/22 | 1,035 | 1,096 | 1,035 | 1,074 | +30 | +2.9 | 6,900 |
| 11/15 | 1,034 | 1,114 | 1,025 | 1,044 | +10 | +1.0 | 6,000 |
| 11/8 | 1,065 | 1,065 | 965 | 1,034 | -31 | -2.9 | 15,500 |
| 11/1 | 1,076 | 1,105 | 1,059 | 1,065 | -11 | -1.0 | 9,100 |
| 10/25 | 1,139 | 1,140 | 1,051 | 1,076 | -69 | -6.0 | 5,800 |
| 10/18 | 1,084 | 1,149 | 1,070 | 1,145 | +63 | +5.8 | 16,500 |
| 10/11 | 1,043 | 1,091 | 952 | 1,082 | +37 | +3.5 | 87,100 |
| 10/4 | 1,084 | 1,154 | 1,038 | 1,045 | -25 | -2.3 | 31,900 |
| 9/27 | 1,095 | 1,185 | 1,070 | 1,070 | -25 | -2.3 | 23,100 |
| 9/20 | 1,116 | 1,160 | 1,028 | 1,095 | +4 | +0.4 | 40,200 |
| 9/13 | 1,011 | 1,110 | 1,000 | 1,091 | +26 | +2.4 | 19,300 |
| 9/6 | 1,120 | 1,121 | 1,050 | 1,065 | -55 | -4.9 | 9,000 |
| 8/30 | 1,100 | 1,148 | 1,100 | 1,120 | +25 | +2.3 | 11,000 |
| 8/23 | 1,070 | 1,099 | 1,017 | 1,095 | +20 | +1.9 | 14,900 |
| 8/16 | 1,019 | 1,076 | 990 | 1,075 | +67 | +6.7 | 19,600 |
| 8/9 | 978 | 1,080 | 708 | 1,008 | 0 | 0.0 | 125,100 |
| 8/2 | 1,137 | 1,137 | 990 | 1,008 | -116 | -10.3 | 38,100 |
| 7/26 | 1,180 | 1,191 | 1,113 | 1,124 | -61 | -5.2 | 28,600 |
| 7/19 | 1,191 | 1,205 | 1,185 | 1,185 | -4 | -0.3 | 8,800 |
| 7/12 | 1,188 | 1,211 | 1,188 | 1,189 | -1 | -0.1 | 17,500 |
| 7/5 | 1,200 | 1,216 | 1,166 | 1,190 | -10 | -0.8 | 24,000 |
| 6/28 | 1,274 | 1,274 | 1,190 | 1,200 | -61 | -4.8 | 29,300 |
| 6/21 | 1,218 | 1,279 | 1,201 | 1,261 | -47 | -3.6 | 34,300 |
| 6/14 | 1,334 | 1,349 | 1,275 | 1,308 | -18 | -1.4 | 59,300 |
| 6/7 | 1,300 | 1,360 | 1,300 | 1,326 | +26 | +2.0 | 12,100 |
| 5/31 | 1,343 | 1,350 | 1,268 | 1,300 | -38 | -2.8 | 11,300 |
| 5/24 | 1,357 | 1,368 | 1,320 | 1,338 | -26 | -1.9 | 19,700 |
| 5/17 | 1,388 | 1,390 | 1,362 | 1,364 | -17 | -1.2 | 5,700 |
▶︎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
