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 |
|---|---|
| 1,275 (23/11/30) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,037 | 1,045 | 1,037 | 1,044 | +3 | +0.3 | 4,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,220 | 1,220 | 1,181 | 1,182 | -58 | -4.7 | 110,700 |
| 12/4 | 1,227 | 1,246 | 1,222 | 1,240 | +11 | +0.9 | 60,100 |
| 12/1 | 1,238 | 1,253 | 1,225 | 1,229 | -24 | -1.9 | 57,000 |
| 11/30 | 1,275 | 1,275 | 1,242 | 1,253 | -23 | -1.8 | 80,700 |
| 11/29 | 1,275 | 1,305 | 1,264 | 1,276 | +1 | +0.1 | 78,100 |
| 11/28 | 1,259 | 1,287 | 1,259 | 1,275 | +13 | +1.0 | 85,800 |
| 11/27 | 1,268 | 1,297 | 1,257 | 1,262 | +9 | +0.7 | 135,200 |
| 11/24 | 1,210 | 1,254 | 1,200 | 1,253 | +38 | +3.1 | 127,300 |
| 11/22 | 1,214 | 1,229 | 1,204 | 1,215 | -14 | -1.1 | 62,400 |
| 11/21 | 1,170 | 1,235 | 1,160 | 1,229 | +72 | +6.2 | 218,400 |
| 11/20 | 1,140 | 1,167 | 1,140 | 1,157 | +17 | +1.5 | 97,000 |
| 11/17 | 1,106 | 1,140 | 1,106 | 1,140 | +27 | +2.4 | 69,600 |
| 11/16 | 1,120 | 1,121 | 1,105 | 1,113 | -16 | -1.4 | 105,600 |
| 11/15 | 1,127 | 1,134 | 1,123 | 1,129 | +5 | +0.4 | 60,600 |
| 11/14 | 1,150 | 1,150 | 1,118 | 1,124 | -26 | -2.3 | 98,700 |
| 11/13 | 1,156 | 1,165 | 1,138 | 1,150 | -4 | -0.4 | 121,600 |
| 11/10 | 1,119 | 1,155 | 1,106 | 1,154 | +17 | +1.5 | 168,900 |
| 11/9 | 1,134 | 1,140 | 1,109 | 1,137 | -6 | -0.5 | 121,700 |
| 11/8 | 1,167 | 1,170 | 1,141 | 1,143 | -27 | -2.3 | 91,000 |
| 11/7 | 1,180 | 1,181 | 1,158 | 1,170 | -10 | -0.9 | 86,700 |
| 11/6 | 1,176 | 1,188 | 1,174 | 1,180 | +24 | +2.1 | 112,500 |
| 11/2 | 1,143 | 1,164 | 1,143 | 1,156 | +18 | +1.6 | 72,800 |
| 11/1 | 1,142 | 1,149 | 1,131 | 1,138 | +6 | +0.5 | 72,900 |
| 10/31 | 1,123 | 1,132 | 1,096 | 1,132 | -2 | -0.2 | 234,200 |
| 10/30 | 1,139 | 1,159 | 1,134 | 1,134 | -4 | -0.4 | 226,100 |
| 10/27 | 1,123 | 1,139 | 1,123 | 1,138 | +31 | +2.8 | 52,400 |
| 10/26 | 1,108 | 1,116 | 1,100 | 1,107 | -12 | -1.1 | 99,300 |
| 10/25 | 1,120 | 1,129 | 1,115 | 1,119 | 0 | 0.0 | 41,300 |
| 10/24 | 1,111 | 1,119 | 1,085 | 1,119 | +8 | +0.7 | 82,800 |
| 10/23 | 1,131 | 1,134 | 1,111 | 1,111 | -25 | -2.2 | 59,700 |
▶︎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
