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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 845 | 878 | 783 | 813 | -38 | -4.5 | 386,700 |
| 22/03 | 846 | 896 | 715 | 851 | +5 | +0.6 | 1,193,000 |
| 22/02 | 871 | 954 | 796 | 846 | -10 | -1.2 | 798,000 |
| 22/01 | 923 | 938 | 815 | 856 | -69 | -7.5 | 801,900 |
| 21/12 | 930 | 1,047 | 900 | 925 | -10 | -1.1 | 1,062,500 |
| 21/11 | 1,011 | 1,074 | 930 | 935 | -63 | -6.3 | 555,600 |
| 21/10 | 1,077 | 1,145 | 982 | 998 | -104 | -9.4 | 808,800 |
| 21/09 | 1,030 | 1,210 | 1,025 | 1,102 | +63 | +6.1 | 1,151,600 |
| 21/08 | 1,119 | 1,132 | 983 | 1,039 | -69 | -6.2 | 578,400 |
| 21/07 | 1,211 | 1,227 | 1,097 | 1,108 | -95 | -7.9 | 478,100 |
| 21/06 | 1,074 | 1,264 | 1,019 | 1,203 | +129 | +12.0 | 1,333,300 |
| 21/05 | 1,008 | 1,104 | 975 | 1,074 | +66 | +6.6 | 858,000 |
| 21/04 | 1,122 | 1,176 | 1,008 | 1,008 | -124 | -11.0 | 1,036,000 |
| 21/03 | 1,120 | 1,180 | 988 | 1,132 | +60 | +5.6 | 2,518,500 |
| 21/02 | 1,144 | 1,274 | 1,072 | 1,072 | -53 | -4.7 | 1,563,600 |
| 21/01 | 1,090 | 1,235 | 1,013 | 1,125 | +50 | +4.7 | 2,092,700 |
| 20/12 | 791 | 1,076 | 790 | 1,075 | +283 | +35.7 | 3,001,200 |
| 20/11 | 790 | 858 | 765 | 792 | +15 | +1.9 | 1,696,700 |
| 20/10 | 838 | 862 | 763 | 777 | -61 | -7.3 | 1,507,900 |
| 20/09 | 820 | 867 | 788 | 838 | +18 | +2.2 | 2,555,600 |
| 20/08 | 809 | 889 | 762 | 820 | +21 | +2.6 | 4,133,200 |
| 20/07 | 793 | 854 | 738 | 799 | +6 | +0.8 | 2,650,500 |
| 20/06 | 904 | 956 | 761 | 793 | -108 | -12.0 | 3,752,600 |
| 20/05 | 730 | 980 | 700 | 901 | +144 | +19.0 | 3,728,100 |
| 20/04 | 616 | 790 | 514 | 757 | +123 | +19.4 | 4,052,600 |
| 20/03 | 1,000 | 1,118 | 570 | 634 | -378 | -37.4 | 3,612,000 |
| 20/02 | 1,340 | 1,428 | 1,001 | 1,012 | -376 | -27.1 | 1,921,600 |
| 20/01 | 1,496 | 1,591 | 1,342 | 1,388 | -119 | -7.9 | 1,001,100 |
| 19/12 | 1,526 | 1,650 | 1,486 | 1,507 | -1 | -0.1 | 1,424,800 |
| 19/11 | 1,330 | 1,518 | 1,302 | 1,508 | +168 | +12.5 | 2,677,100 |
▶︎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
