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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,329 | 1,367 | 1,227 | 1,340 | +26 | +2.0 | 1,533,700 |
| 19/09 | 1,348 | 1,483 | 1,286 | 1,314 | -39 | -2.9 | 1,860,800 |
| 19/08 | 1,730 | 1,794 | 1,287 | 1,353 | -384 | -22.1 | 2,634,400 |
| 19/07 | 1,595 | 1,769 | 1,539 | 1,737 | +169 | +10.8 | 1,497,400 |
| 19/06 | 1,518 | 1,618 | 1,486 | 1,568 | +40 | +2.6 | 1,179,300 |
| 19/05 | 1,710 | 1,873 | 1,425 | 1,528 | -184 | -10.8 | 3,674,600 |
| 19/04 | 1,645 | 1,750 | 1,523 | 1,712 | +77 | +4.7 | 1,052,200 |
| 19/03 | 1,787 | 1,897 | 1,547 | 1,635 | -146 | -8.2 | 1,696,800 |
| 19/02 | 1,469 | 1,904 | 1,443 | 1,781 | +351 | +24.6 | 3,148,400 |
| 19/01 | 1,269 | 1,462 | 1,222 | 1,430 | +104 | +7.8 | 1,205,900 |
| 18/12 | 1,620 | 1,629 | 1,156 | 1,326 | -236 | -15.1 | 2,424,200 |
| 18/11 | 1,699 | 1,833 | 1,264 | 1,562 | -107 | -6.4 | 3,204,100 |
| 18/10 | 2,362 | 2,395 | 1,498 | 1,669 | -714 | -30.0 | 2,532,600 |
| 18/09 | 1,880 | 2,480 | 1,842 | 2,383 | +541 | +29.4 | 3,467,300 |
| 18/08 | 1,682 | 2,015 | 1,592 | 1,842 | +142 | +8.4 | 2,769,200 |
| 18/07 | 1,960 | 1,960 | 1,685 | 1,700 | -230 | -11.9 | 1,126,400 |
| 18/06 | 1,927 | 2,010 | 1,747 | 1,930 | +3 | +0.2 | 1,954,400 |
| 18/05 | 1,625 | 2,045 | 1,550 | 1,927 | +277 | +16.8 | 3,316,400 |
| 18/04 | 1,750 | 1,827 | 1,560 | 1,650 | -92 | -5.3 | 2,148,000 |
| 18/03 | 1,597 | 1,747 | 1,442 | 1,742 | +167 | +10.6 | 2,577,200 |
| 18/02 | 1,765 | 1,925 | 1,365 | 1,575 | -165 | -9.5 | 4,617,600 |
| 18/01 | 1,572 | 1,822 | 1,485 | 1,740 | +203 | +13.2 | 5,344,000 |
| 17/12 | 1,375 | 1,555 | 1,228 | 1,537 | +147 | +10.6 | 5,248,000 |
| 17/11 | 1,091 | 1,407 | 1,045 | 1,390 | +290 | +26.4 | 8,255,200 |
| 17/10 | 975 | 1,115 | 922 | 1,100 | +133 | +13.8 | 3,870,800 |
| 17/09 | 898 | 987 | 843 | 967 | +67 | +7.4 | 3,376,800 |
| 17/08 | 900 | 921 | 810 | 900 | +7 | +0.8 | 4,128,000 |
| 17/07 | 837 | 945 | 797 | 893 | +65 | +7.9 | 4,934,400 |
| 17/06 | 802 | 905 | 793 | 828 | +26 | +3.2 | 5,764,400 |
| 17/05 | 826 | 917 | 755 | 802 | -24 | -2.9 | 8,178,000 |
▶︎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
