6539東証P貸借
業種 サービス業
ＭＳ－Ｊａｐａｎ 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 |
|---|---|
| 1,305 (23/11/29) | 861 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,275 (24/02/06) | 861 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,051 | 1,051 | 1,037 | 1,041 | -16 | -1.5 | 18,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,019 | 1,040 | 1,015 | 1,038 | +24 | +2.4 | 207,000 |
| 5/31 | 1,015 | 1,015 | 1,006 | 1,014 | +14 | +1.4 | 100,600 |
| 5/30 | 1,000 | 1,007 | 996 | 1,000 | 0 | 0.0 | 112,500 |
| 5/29 | 1,015 | 1,018 | 993 | 1,000 | -13 | -1.3 | 279,900 |
| 5/28 | 1,036 | 1,040 | 1,007 | 1,013 | -21 | -2.0 | 298,000 |
| 5/27 | 1,054 | 1,058 | 1,032 | 1,034 | -18 | -1.7 | 177,200 |
| 5/24 | 1,057 | 1,066 | 1,052 | 1,052 | -12 | -1.1 | 97,100 |
| 5/23 | 1,070 | 1,071 | 1,059 | 1,064 | +1 | +0.1 | 61,800 |
| 5/22 | 1,060 | 1,069 | 1,052 | 1,063 | +2 | +0.2 | 96,200 |
| 5/21 | 1,080 | 1,090 | 1,061 | 1,061 | -12 | -1.1 | 135,000 |
| 5/20 | 1,089 | 1,089 | 1,073 | 1,073 | -20 | -1.8 | 155,100 |
| 5/17 | 1,081 | 1,097 | 1,073 | 1,093 | +4 | +0.4 | 104,100 |
| 5/16 | 1,096 | 1,101 | 1,082 | 1,089 | -7 | -0.6 | 172,600 |
| 5/15 | 1,124 | 1,136 | 1,096 | 1,096 | -20 | -1.8 | 245,100 |
| 5/14 | 1,110 | 1,142 | 1,109 | 1,116 | -54 | -4.6 | 417,100 |
| 5/13 | 1,200 | 1,200 | 1,170 | 1,170 | -21 | -1.8 | 80,000 |
| 5/10 | 1,208 | 1,208 | 1,185 | 1,191 | -7 | -0.6 | 52,200 |
| 5/9 | 1,205 | 1,205 | 1,193 | 1,198 | -7 | -0.6 | 26,600 |
| 5/8 | 1,195 | 1,213 | 1,194 | 1,205 | +10 | +0.8 | 45,000 |
| 5/7 | 1,210 | 1,210 | 1,182 | 1,195 | -2 | -0.2 | 95,800 |
| 5/2 | 1,195 | 1,199 | 1,183 | 1,197 | -7 | -0.6 | 42,500 |
| 5/1 | 1,201 | 1,209 | 1,196 | 1,204 | -11 | -0.9 | 49,200 |
| 4/30 | 1,215 | 1,216 | 1,201 | 1,215 | +13 | +1.1 | 58,300 |
| 4/26 | 1,207 | 1,215 | 1,195 | 1,202 | -3 | -0.3 | 124,800 |
| 4/25 | 1,213 | 1,218 | 1,198 | 1,205 | -7 | -0.6 | 58,700 |
| 4/24 | 1,202 | 1,214 | 1,198 | 1,212 | +14 | +1.2 | 114,700 |
| 4/23 | 1,206 | 1,208 | 1,194 | 1,198 | -8 | -0.7 | 46,100 |
| 4/22 | 1,199 | 1,207 | 1,196 | 1,206 | +27 | +2.3 | 72,900 |
| 4/19 | 1,193 | 1,193 | 1,159 | 1,179 | -14 | -1.2 | 104,800 |
| 4/18 | 1,187 | 1,201 | 1,187 | 1,193 | +14 | +1.2 | 39,900 |
▶︎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
