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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,344 | 1,367 | 1,344 | 1,360 | +20 | +1.5 | 2,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,345 | 1,360 | 1,331 | 1,340 | -1 | -0.1 | 5,700 |
| 4/26 | 1,332 | 1,359 | 1,324 | 1,341 | -3 | -0.2 | 9,500 |
| 4/19 | 1,345 | 1,351 | 1,331 | 1,344 | -2 | -0.2 | 12,000 |
| 4/12 | 1,342 | 1,353 | 1,332 | 1,346 | -9 | -0.7 | 15,600 |
| 4/5 | 1,350 | 1,360 | 1,331 | 1,355 | 0 | 0.0 | 12,800 |
| 3/29 | 1,373 | 1,373 | 1,330 | 1,355 | -18 | -1.3 | 26,000 |
| 3/22 | 1,520 | 1,528 | 1,319 | 1,373 | -37 | -2.6 | 249,500 |
| 3/15 | 1,300 | 1,412 | 1,228 | 1,410 | +110 | +8.5 | 44,600 |
| 3/8 | 1,371 | 1,375 | 1,288 | 1,300 | -75 | -5.5 | 38,500 |
| 3/1 | 1,403 | 1,414 | 1,363 | 1,375 | -30 | -2.1 | 29,000 |
| 2/22 | 1,400 | 1,424 | 1,381 | 1,405 | +5 | +0.4 | 29,100 |
| 2/16 | 1,371 | 1,400 | 1,301 | 1,400 | +69 | +5.2 | 26,500 |
| 2/9 | 1,546 | 1,546 | 1,272 | 1,331 | -145 | -9.8 | 84,300 |
| 2/2 | 1,530 | 1,550 | 1,460 | 1,476 | -50 | -3.3 | 25,300 |
| 1/26 | 1,443 | 1,550 | 1,442 | 1,526 | +81 | +5.6 | 43,000 |
| 1/19 | 1,430 | 1,472 | 1,430 | 1,445 | +2 | +0.1 | 32,200 |
| 1/12 | 1,423 | 1,458 | 1,411 | 1,443 | +33 | +2.3 | 16,700 |
| 1/5 | 1,401 | 1,425 | 1,395 | 1,410 | -17 | -1.2 | 27,600 |
| 12/29 | 1,444 | 1,456 | 1,408 | 1,427 | -23 | -1.6 | 16,000 |
| 12/22 | 1,458 | 1,532 | 1,389 | 1,450 | -13 | -0.9 | 94,100 |
| 12/15 | 1,424 | 1,514 | 1,419 | 1,463 | +40 | +2.8 | 55,600 |
| 12/8 | 1,423 | 1,445 | 1,398 | 1,423 | -14 | -1.0 | 11,600 |
| 12/1 | 1,454 | 1,470 | 1,428 | 1,437 | -17 | -1.2 | 12,000 |
| 11/24 | 1,459 | 1,484 | 1,440 | 1,454 | +7 | +0.5 | 11,400 |
| 11/17 | 1,430 | 1,475 | 1,403 | 1,447 | +20 | +1.4 | 12,300 |
| 11/10 | 1,450 | 1,470 | 1,395 | 1,427 | -25 | -1.7 | 16,600 |
| 11/2 | 1,361 | 1,455 | 1,350 | 1,452 | +72 | +5.2 | 27,600 |
| 10/27 | 1,400 | 1,410 | 1,366 | 1,380 | -20 | -1.4 | 19,600 |
| 10/20 | 1,412 | 1,418 | 1,388 | 1,400 | -5 | -0.4 | 20,600 |
| 10/13 | 1,324 | 1,423 | 1,324 | 1,405 | +80 | +6.0 | 35,600 |
▶︎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