！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) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,022 | 1,060 | 999 | 1,060 | +48 | +4.7 | 16,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,150 | 1,272 | 1,131 | 1,217 | +65 | +5.6 | 173,200 |
| 6/18 | 1,035 | 1,254 | 1,034 | 1,152 | +101 | +9.6 | 284,600 |
| 6/11 | 1,036 | 1,096 | 1,021 | 1,051 | +28 | +2.7 | 88,100 |
| 6/4 | 988 | 1,040 | 981 | 1,023 | +36 | +3.7 | 45,800 |
| 5/28 | 1,014 | 1,016 | 980 | 987 | -20 | -2.0 | 58,500 |
| 5/21 | 1,003 | 1,018 | 976 | 1,007 | +4 | +0.4 | 63,300 |
| 5/14 | 1,036 | 1,100 | 987 | 1,003 | -35 | -3.4 | 95,300 |
| 5/7 | 1,035 | 1,049 | 1,021 | 1,038 | +17 | +1.7 | 9,900 |
| 4/30 | 1,050 | 1,055 | 999 | 1,021 | -35 | -3.3 | 38,100 |
| 4/23 | 1,047 | 1,075 | 991 | 1,056 | +35 | +3.4 | 91,100 |
| 4/16 | 1,048 | 1,065 | 1,011 | 1,021 | -27 | -2.6 | 86,000 |
| 4/9 | 1,149 | 1,150 | 1,043 | 1,048 | -94 | -8.2 | 89,700 |
| 4/2 | 1,153 | 1,161 | 1,085 | 1,142 | +12 | +1.1 | 123,000 |
| 3/26 | 1,154 | 1,177 | 1,024 | 1,130 | -5 | -0.4 | 179,900 |
| 3/19 | 1,132 | 1,240 | 1,096 | 1,135 | +4 | +0.4 | 402,900 |
| 3/12 | 1,084 | 1,143 | 1,033 | 1,131 | +51 | +4.7 | 91,600 |
| 3/5 | 1,064 | 1,146 | 1,005 | 1,080 | +32 | +3.1 | 174,100 |
| 2/26 | 963 | 1,090 | 963 | 1,048 | +85 | +8.8 | 144,600 |
| 2/19 | 1,018 | 1,026 | 960 | 963 | -55 | -5.4 | 69,000 |
| 2/12 | 994 | 1,032 | 981 | 1,018 | +25 | +2.5 | 72,900 |
| 2/5 | 940 | 1,014 | 910 | 993 | +44 | +4.6 | 48,500 |
| 1/29 | 1,012 | 1,020 | 930 | 949 | -48 | -4.8 | 67,500 |
| 1/22 | 963 | 1,014 | 950 | 997 | +33 | +3.4 | 56,600 |
| 1/15 | 1,005 | 1,015 | 963 | 964 | -41 | -4.1 | 78,800 |
| 1/8 | 1,001 | 1,042 | 975 | 1,005 | +14 | +1.4 | 97,000 |
| 12/30 | 973 | 1,010 | 941 | 991 | +9 | +0.9 | 91,200 |
| 12/25 | 995 | 1,011 | 929 | 982 | -13 | -1.3 | 140,300 |
| 12/18 | 1,169 | 1,238 | 980 | 995 | -152 | -13.3 | 447,600 |
| 12/11 | 1,109 | 1,163 | 1,014 | 1,147 | +33 | +3.0 | 120,800 |
| 12/4 | 1,103 | 1,211 | 1,070 | 1,114 | -19 | -1.7 | 199,100 |
▶︎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
