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) |
|---|---|---|---|---|---|---|---|
| 3/5 | 1,170 | 1,183 | 1,159 | 1,180 | +7 | +0.6 | 80,600 |
| 3/4 | 1,200 | 1,200 | 1,170 | 1,173 | -20 | -1.7 | 219,500 |
| 3/1 | 1,220 | 1,223 | 1,185 | 1,193 | -48 | -3.9 | 264,900 |
| 2/29 | 1,224 | 1,247 | 1,224 | 1,241 | +22 | +1.8 | 82,800 |
| 2/28 | 1,223 | 1,237 | 1,215 | 1,219 | +9 | +0.7 | 126,300 |
| 2/27 | 1,208 | 1,221 | 1,207 | 1,210 | 0 | 0.0 | 53,200 |
| 2/26 | 1,200 | 1,211 | 1,192 | 1,210 | +20 | +1.7 | 63,800 |
| 2/22 | 1,195 | 1,197 | 1,183 | 1,190 | -5 | -0.4 | 64,400 |
| 2/21 | 1,203 | 1,205 | 1,189 | 1,195 | +1 | +0.1 | 71,800 |
| 2/20 | 1,200 | 1,202 | 1,186 | 1,194 | +5 | +0.4 | 100,100 |
| 2/19 | 1,180 | 1,192 | 1,169 | 1,189 | +19 | +1.6 | 93,600 |
| 2/16 | 1,166 | 1,176 | 1,159 | 1,170 | +10 | +0.9 | 78,900 |
| 2/15 | 1,164 | 1,164 | 1,145 | 1,160 | +5 | +0.4 | 72,600 |
| 2/14 | 1,152 | 1,160 | 1,132 | 1,155 | -3 | -0.3 | 173,300 |
| 2/13 | 1,217 | 1,233 | 1,147 | 1,158 | +1 | +0.1 | 336,700 |
| 2/9 | 1,223 | 1,223 | 1,140 | 1,157 | -93 | -7.4 | 507,200 |
| 2/8 | 1,269 | 1,269 | 1,238 | 1,250 | -16 | -1.3 | 82,400 |
| 2/7 | 1,265 | 1,268 | 1,254 | 1,266 | +1 | +0.1 | 47,300 |
| 2/6 | 1,275 | 1,275 | 1,261 | 1,265 | -8 | -0.6 | 76,500 |
| 2/5 | 1,255 | 1,273 | 1,241 | 1,273 | +48 | +3.9 | 178,700 |
| 2/2 | 1,230 | 1,232 | 1,222 | 1,225 | -2 | -0.2 | 76,800 |
| 2/1 | 1,246 | 1,250 | 1,226 | 1,227 | -24 | -1.9 | 70,000 |
| 1/31 | 1,247 | 1,251 | 1,229 | 1,251 | +8 | +0.6 | 64,700 |
| 1/30 | 1,235 | 1,257 | 1,235 | 1,243 | 0 | 0.0 | 154,000 |
| 1/29 | 1,233 | 1,243 | 1,227 | 1,243 | +22 | +1.8 | 76,700 |
| 1/26 | 1,230 | 1,233 | 1,218 | 1,221 | -11 | -0.9 | 46,600 |
| 1/25 | 1,226 | 1,232 | 1,217 | 1,232 | +17 | +1.4 | 58,500 |
| 1/24 | 1,230 | 1,232 | 1,208 | 1,215 | -16 | -1.3 | 76,100 |
| 1/23 | 1,242 | 1,250 | 1,226 | 1,231 | -18 | -1.4 | 82,000 |
| 1/22 | 1,230 | 1,249 | 1,227 | 1,249 | +24 | +2.0 | 83,500 |
▶︎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
