！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) |
|---|---|---|---|---|---|---|---|
| 3/17 | 1,417 | 1,525 | 1,391 | 1,510 | +56 | +3.9 | 48,700 |
| 3/10 | 1,525 | 1,535 | 1,401 | 1,454 | -44 | -2.9 | 74,100 |
| 3/3 | 1,370 | 1,549 | 1,360 | 1,498 | +153 | +11.4 | 75,100 |
| 2/24 | 1,268 | 1,380 | 1,268 | 1,345 | +79 | +6.2 | 62,300 |
| 2/17 | 1,227 | 1,278 | 1,173 | 1,266 | +53 | +4.4 | 35,700 |
| 2/10 | 1,153 | 1,215 | 1,128 | 1,213 | +48 | +4.1 | 37,500 |
| 2/3 | 1,224 | 1,229 | 1,141 | 1,165 | -22 | -1.9 | 43,000 |
| 1/27 | 1,195 | 1,278 | 1,136 | 1,187 | +16 | +1.4 | 92,800 |
| 1/20 | 1,090 | 1,177 | 1,036 | 1,171 | +78 | +7.1 | 62,500 |
| 1/13 | 1,038 | 1,098 | 1,033 | 1,093 | +75 | +7.4 | 16,700 |
| 1/6 | 1,002 | 1,058 | 990 | 1,018 | +17 | +1.7 | 21,000 |
| 12/30 | 1,010 | 1,020 | 972 | 1,001 | -11 | -1.1 | 23,500 |
| 12/23 | 1,011 | 1,040 | 940 | 1,012 | -14 | -1.4 | 49,000 |
| 12/16 | 1,067 | 1,133 | 981 | 1,026 | -49 | -4.6 | 81,300 |
| 12/9 | 1,119 | 1,195 | 1,037 | 1,075 | -10 | -0.9 | 41,100 |
| 12/2 | 996 | 1,095 | 959 | 1,085 | +104 | +10.6 | 48,400 |
| 11/25 | 988 | 998 | 963 | 981 | +23 | +2.4 | 13,300 |
| 11/18 | 966 | 978 | 902 | 958 | -8 | -0.8 | 31,500 |
| 11/11 | 1,026 | 1,038 | 945 | 966 | -60 | -5.9 | 25,600 |
| 11/4 | 1,034 | 1,050 | 1,002 | 1,026 | -16 | -1.5 | 31,500 |
| 10/28 | 1,065 | 1,065 | 1,027 | 1,042 | -4 | -0.4 | 31,700 |
| 10/21 | 1,060 | 1,068 | 1,031 | 1,046 | -14 | -1.3 | 19,200 |
| 10/14 | 1,039 | 1,071 | 1,000 | 1,060 | +17 | +1.6 | 19,300 |
| 10/7 | 1,004 | 1,052 | 987 | 1,043 | +54 | +5.5 | 41,100 |
| 9/30 | 963 | 1,014 | 932 | 989 | -1 | -0.1 | 24,400 |
| 9/22 | 1,020 | 1,030 | 976 | 990 | -30 | -2.9 | 17,100 |
| 9/16 | 924 | 1,036 | 909 | 1,020 | +106 | +11.6 | 89,200 |
| 9/9 | 904 | 921 | 882 | 914 | +33 | +3.8 | 23,100 |
| 9/2 | 867 | 940 | 846 | 881 | +20 | +2.3 | 25,400 |
| 8/26 | 844 | 861 | 842 | 861 | -1 | -0.1 | 11,500 |
▶︎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
