！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) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,324 | 1,423 | 1,324 | 1,405 | +80 | +6.0 | 35,600 |
| 10/6 | 1,380 | 1,380 | 1,270 | 1,325 | -44 | -3.2 | 42,300 |
| 9/29 | 1,390 | 1,404 | 1,320 | 1,369 | -21 | -1.5 | 32,100 |
| 9/22 | 1,416 | 1,416 | 1,320 | 1,390 | -26 | -1.8 | 74,000 |
| 9/15 | 1,504 | 1,605 | 1,358 | 1,416 | -94 | -6.2 | 244,100 |
| 9/8 | 1,431 | 1,525 | 1,401 | 1,510 | +79 | +5.5 | 32,800 |
| 9/1 | 1,426 | 1,487 | 1,400 | 1,431 | +5 | +0.4 | 38,300 |
| 8/25 | 1,385 | 1,544 | 1,351 | 1,426 | +59 | +4.3 | 33,700 |
| 8/18 | 1,280 | 1,439 | 1,219 | 1,367 | +60 | +4.6 | 53,300 |
| 8/10 | 1,400 | 1,400 | 1,287 | 1,307 | -95 | -6.8 | 31,100 |
| 8/4 | 1,460 | 1,485 | 1,402 | 1,402 | -44 | -3.0 | 24,000 |
| 7/28 | 1,470 | 1,481 | 1,401 | 1,446 | -26 | -1.8 | 22,800 |
| 7/21 | 1,486 | 1,545 | 1,456 | 1,472 | -14 | -0.9 | 24,000 |
| 7/14 | 1,572 | 1,572 | 1,455 | 1,486 | -83 | -5.3 | 39,400 |
| 7/7 | 1,601 | 1,621 | 1,550 | 1,569 | -32 | -2.0 | 56,900 |
| 6/30 | 1,495 | 1,642 | 1,470 | 1,601 | +107 | +7.2 | 107,900 |
| 6/23 | 1,473 | 1,606 | 1,440 | 1,494 | +27 | +1.8 | 113,300 |
| 6/16 | 1,518 | 1,669 | 1,429 | 1,467 | -45 | -3.0 | 330,700 |
| 6/9 | 1,442 | 1,517 | 1,425 | 1,512 | +86 | +6.0 | 57,000 |
| 6/2 | 1,419 | 1,443 | 1,361 | 1,426 | +37 | +2.7 | 22,900 |
| 5/26 | 1,335 | 1,430 | 1,328 | 1,389 | +54 | +4.0 | 30,300 |
| 5/19 | 1,446 | 1,446 | 1,307 | 1,335 | -78 | -5.5 | 31,600 |
| 5/12 | 1,427 | 1,446 | 1,403 | 1,413 | +6 | +0.4 | 15,800 |
| 5/2 | 1,408 | 1,418 | 1,376 | 1,407 | +58 | +4.3 | 9,500 |
| 4/28 | 1,335 | 1,480 | 1,335 | 1,349 | +14 | +1.1 | 72,100 |
| 4/21 | 1,314 | 1,342 | 1,302 | 1,335 | +21 | +1.6 | 19,400 |
| 4/14 | 1,379 | 1,385 | 1,292 | 1,314 | -35 | -2.6 | 28,200 |
| 4/7 | 1,280 | 1,357 | 1,274 | 1,349 | +69 | +5.4 | 27,700 |
| 3/31 | 1,233 | 1,338 | 1,220 | 1,280 | +19 | +1.5 | 38,600 |
| 3/24 | 1,510 | 1,510 | 1,163 | 1,261 | -249 | -16.5 | 122,900 |
▶︎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
