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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,200 | 1,200 | 1,166 | 1,179 | -24 | -2.0 | 96,600 |
| 4/16 | 1,210 | 1,213 | 1,198 | 1,203 | -11 | -0.9 | 67,000 |
| 4/15 | 1,202 | 1,215 | 1,202 | 1,214 | +2 | +0.2 | 95,100 |
| 4/12 | 1,215 | 1,225 | 1,208 | 1,212 | -12 | -1.0 | 92,200 |
| 4/11 | 1,205 | 1,226 | 1,205 | 1,224 | +12 | +1.0 | 177,500 |
| 4/10 | 1,203 | 1,217 | 1,201 | 1,212 | +11 | +0.9 | 182,800 |
| 4/9 | 1,175 | 1,209 | 1,175 | 1,201 | +13 | +1.1 | 159,900 |
| 4/8 | 1,145 | 1,188 | 1,142 | 1,188 | +55 | +4.9 | 208,500 |
| 4/5 | 1,106 | 1,136 | 1,106 | 1,133 | +18 | +1.6 | 151,900 |
| 4/4 | 1,142 | 1,142 | 1,114 | 1,115 | -27 | -2.4 | 173,200 |
| 4/3 | 1,145 | 1,151 | 1,132 | 1,142 | -4 | -0.4 | 126,700 |
| 4/2 | 1,179 | 1,179 | 1,145 | 1,146 | -33 | -2.8 | 129,300 |
| 4/1 | 1,184 | 1,202 | 1,179 | 1,179 | 0 | 0.0 | 168,400 |
| 3/29 | 1,158 | 1,179 | 1,158 | 1,179 | +28 | +2.4 | 129,700 |
| 3/28 | 1,160 | 1,166 | 1,145 | 1,151 | -69 | -5.7 | 429,100 |
| 3/27 | 1,218 | 1,228 | 1,208 | 1,220 | +11 | +0.9 | 291,000 |
| 3/26 | 1,207 | 1,212 | 1,203 | 1,209 | -4 | -0.3 | 206,200 |
| 3/25 | 1,220 | 1,221 | 1,207 | 1,213 | -4 | -0.3 | 293,600 |
| 3/22 | 1,225 | 1,230 | 1,212 | 1,217 | -2 | -0.2 | 197,200 |
| 3/21 | 1,227 | 1,228 | 1,204 | 1,219 | +22 | +1.8 | 340,400 |
| 3/19 | 1,187 | 1,198 | 1,175 | 1,197 | +13 | +1.1 | 253,300 |
| 3/18 | 1,188 | 1,190 | 1,175 | 1,184 | +3 | +0.3 | 229,500 |
| 3/15 | 1,184 | 1,189 | 1,176 | 1,181 | -11 | -0.9 | 92,100 |
| 3/14 | 1,190 | 1,192 | 1,178 | 1,192 | -6 | -0.5 | 80,900 |
| 3/13 | 1,195 | 1,212 | 1,190 | 1,198 | +14 | +1.2 | 133,200 |
| 3/12 | 1,181 | 1,184 | 1,162 | 1,184 | +2 | +0.2 | 91,900 |
| 3/11 | 1,193 | 1,194 | 1,170 | 1,182 | -9 | -0.8 | 119,500 |
| 3/8 | 1,187 | 1,194 | 1,175 | 1,191 | +4 | +0.3 | 94,600 |
| 3/7 | 1,197 | 1,197 | 1,176 | 1,187 | +2 | +0.2 | 90,000 |
| 3/6 | 1,174 | 1,187 | 1,167 | 1,185 | +5 | +0.4 | 86,300 |
▶︎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
