！決算発表予定日 2024/05/13
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
取引時間外
(ー)
株価は20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) | 989 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,275 (24/02/06) | 1,098 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,215 | 1,216 | 1,183 | 1,197 | -5 | -0.4 | 192,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,199 | 1,218 | 1,194 | 1,202 | +23 | +2.0 | 417,200 |
| 4/19 | 1,202 | 1,215 | 1,159 | 1,179 | -33 | -2.7 | 403,400 |
| 4/12 | 1,145 | 1,226 | 1,142 | 1,212 | +79 | +7.0 | 820,900 |
| 4/5 | 1,184 | 1,202 | 1,106 | 1,133 | -46 | -3.9 | 749,500 |
| 3/29 | 1,220 | 1,228 | 1,145 | 1,179 | -38 | -3.1 | 1,349,600 |
| 3/22 | 1,188 | 1,230 | 1,175 | 1,217 | +36 | +3.1 | 1,020,400 |
| 3/15 | 1,193 | 1,212 | 1,162 | 1,181 | -10 | -0.8 | 517,600 |
| 3/8 | 1,200 | 1,200 | 1,159 | 1,191 | -2 | -0.2 | 571,000 |
| 3/1 | 1,200 | 1,247 | 1,185 | 1,193 | +3 | +0.3 | 591,000 |
| 2/22 | 1,180 | 1,205 | 1,169 | 1,190 | +20 | +1.7 | 329,900 |
| 2/16 | 1,217 | 1,233 | 1,132 | 1,170 | +13 | +1.1 | 661,500 |
| 2/9 | 1,255 | 1,275 | 1,140 | 1,157 | -68 | -5.6 | 892,100 |
| 2/2 | 1,233 | 1,257 | 1,222 | 1,225 | +4 | +0.3 | 442,200 |
| 1/26 | 1,230 | 1,250 | 1,208 | 1,221 | -4 | -0.3 | 346,700 |
| 1/19 | 1,195 | 1,242 | 1,191 | 1,225 | +36 | +3.0 | 506,200 |
| 1/12 | 1,151 | 1,192 | 1,144 | 1,189 | +62 | +5.5 | 755,300 |
| 1/5 | 1,129 | 1,156 | 1,098 | 1,127 | -7 | -0.6 | 452,300 |
| 12/29 | 1,118 | 1,138 | 1,091 | 1,134 | +16 | +1.4 | 692,500 |
| 12/22 | 1,105 | 1,128 | 1,088 | 1,118 | +8 | +0.7 | 556,400 |
| 12/15 | 1,123 | 1,142 | 1,108 | 1,110 | -1 | -0.1 | 597,000 |
| 12/8 | 1,227 | 1,246 | 1,105 | 1,111 | -118 | -9.6 | 705,200 |
| 12/1 | 1,268 | 1,305 | 1,225 | 1,229 | -24 | -1.9 | 436,800 |
| 11/24 | 1,140 | 1,254 | 1,140 | 1,253 | +113 | +9.9 | 505,100 |
| 11/17 | 1,156 | 1,165 | 1,105 | 1,140 | -14 | -1.2 | 456,100 |
| 11/10 | 1,176 | 1,188 | 1,106 | 1,154 | -2 | -0.2 | 580,800 |
| 11/2 | 1,139 | 1,164 | 1,096 | 1,156 | +18 | +1.6 | 606,000 |
| 10/27 | 1,131 | 1,139 | 1,085 | 1,138 | +2 | +0.2 | 335,500 |
| 10/20 | 1,110 | 1,153 | 1,100 | 1,136 | +19 | +1.7 | 234,200 |
| 10/13 | 1,140 | 1,171 | 1,116 | 1,117 | -18 | -1.6 | 234,800 |
| 10/6 | 1,133 | 1,139 | 1,071 | 1,135 | +14 | +1.3 | 349,200 |
▶︎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