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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,046 | 1,074 | 1,030 | 1,055 | +9 | +0.9 | 514,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,014 | 1,056 | 1,006 | 1,046 | +32 | +3.2 | 851,000 |
| 24/09 | 1,047 | 1,055 | 981 | 1,014 | -29 | -2.8 | 950,000 |
| 24/08 | 1,069 | 1,069 | 861 | 1,043 | -25 | -2.3 | 1,719,900 |
| 24/07 | 1,074 | 1,117 | 1,045 | 1,068 | +2 | +0.2 | 1,675,300 |
| 24/06 | 1,019 | 1,069 | 1,015 | 1,066 | +52 | +5.1 | 1,773,900 |
| 24/05 | 1,201 | 1,213 | 993 | 1,014 | -201 | -16.5 | 2,843,600 |
| 24/04 | 1,184 | 1,226 | 1,106 | 1,215 | +36 | +3.1 | 2,449,300 |
| 24/03 | 1,220 | 1,230 | 1,145 | 1,179 | -62 | -5.0 | 3,723,500 |
| 24/02 | 1,246 | 1,275 | 1,132 | 1,241 | -10 | -0.8 | 2,356,400 |
| 24/01 | 1,129 | 1,257 | 1,098 | 1,251 | +117 | +10.3 | 2,355,900 |
| 23/12 | 1,238 | 1,253 | 1,088 | 1,134 | -119 | -9.5 | 2,608,100 |
| 23/11 | 1,142 | 1,305 | 1,105 | 1,253 | +121 | +10.7 | 2,067,500 |
| 23/10 | 1,133 | 1,171 | 1,071 | 1,132 | +11 | +1.0 | 1,614,000 |
| 23/09 | 1,157 | 1,233 | 1,119 | 1,121 | -31 | -2.7 | 1,535,100 |
| 23/08 | 1,199 | 1,208 | 1,038 | 1,152 | -46 | -3.8 | 1,651,300 |
| 23/07 | 1,130 | 1,200 | 1,101 | 1,198 | +68 | +6.0 | 1,245,000 |
| 23/06 | 991 | 1,130 | 989 | 1,130 | +137 | +13.8 | 2,238,600 |
| 23/05 | 1,015 | 1,088 | 992 | 993 | -22 | -2.2 | 1,927,100 |
| 23/04 | 1,017 | 1,030 | 951 | 1,015 | -11 | -1.1 | 990,500 |
| 23/03 | 1,070 | 1,095 | 976 | 1,026 | -43 | -4.0 | 1,719,600 |
| 23/02 | 1,067 | 1,170 | 1,028 | 1,069 | +13 | +1.2 | 1,780,000 |
| 23/01 | 1,009 | 1,089 | 991 | 1,056 | +52 | +5.2 | 1,118,600 |
| 22/12 | 1,086 | 1,086 | 963 | 1,004 | -70 | -6.5 | 1,370,100 |
| 22/11 | 815 | 1,140 | 795 | 1,074 | +260 | +31.9 | 1,699,600 |
| 22/10 | 840 | 882 | 785 | 814 | -26 | -3.1 | 756,900 |
| 22/09 | 793 | 945 | 787 | 840 | +43 | +5.4 | 1,184,200 |
| 22/08 | 873 | 884 | 781 | 797 | -76 | -8.7 | 541,600 |
| 22/07 | 891 | 920 | 847 | 873 | -15 | -1.7 | 345,400 |
| 22/06 | 862 | 924 | 851 | 888 | +21 | +2.4 | 520,300 |
| 22/05 | 814 | 869 | 760 | 867 | +54 | +6.6 | 417,100 |
▶︎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
