7076名証M貸借
業種 サービス業
名南Ｍ＆Ａ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,008 (23/07/11) | 760 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 836 (24/02/20) | 760 (24/05/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 785 | 786 | 777 | 777 | -1 | -0.1 | 2,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,162 | 1,200 | 1,150 | 1,170 | -3 | -0.3 | 10,000 |
| 9/22 | 1,170 | 1,200 | 1,150 | 1,173 | +13 | +1.1 | 6,900 |
| 9/16 | 1,155 | 1,200 | 1,153 | 1,160 | +5 | +0.4 | 6,800 |
| 9/9 | 1,159 | 1,200 | 1,138 | 1,155 | +21 | +1.9 | 9,800 |
| 9/2 | 1,095 | 1,189 | 1,095 | 1,134 | -7 | -0.6 | 10,400 |
| 8/26 | 1,280 | 1,297 | 1,111 | 1,141 | -139 | -10.9 | 25,400 |
| 8/19 | 1,200 | 1,489 | 1,180 | 1,280 | +257 | +25.1 | 75,300 |
| 8/12 | 1,020 | 1,040 | 1,010 | 1,023 | +8 | +0.8 | 6,100 |
| 8/5 | 1,030 | 1,037 | 989 | 1,015 | -14 | -1.4 | 13,100 |
| 7/29 | 1,048 | 1,050 | 1,022 | 1,029 | -19 | -1.8 | 3,900 |
| 7/22 | 1,033 | 1,048 | 1,030 | 1,048 | +18 | +1.8 | 6,000 |
| 7/15 | 1,016 | 1,039 | 987 | 1,030 | +9 | +0.9 | 4,600 |
| 7/8 | 1,035 | 1,040 | 1,021 | 1,021 | -18 | -1.7 | 2,300 |
| 7/1 | 1,000 | 1,040 | 1,000 | 1,039 | +40 | +4.0 | 4,100 |
| 6/24 | 957 | 999 | 953 | 999 | +19 | +1.9 | 7,700 |
| 6/17 | 1,012 | 1,022 | 977 | 980 | -29 | -2.9 | 19,500 |
| 6/10 | 1,060 | 1,065 | 1,000 | 1,009 | -45 | -4.3 | 12,200 |
| 6/3 | 1,020 | 1,065 | 1,020 | 1,054 | +44 | +4.4 | 10,100 |
| 5/27 | 985 | 1,010 | 985 | 1,010 | +27 | +2.8 | 2,100 |
| 5/20 | 1,040 | 1,059 | 983 | 983 | -7 | -0.7 | 6,300 |
| 5/13 | 1,080 | 1,080 | 990 | 990 | -75 | -7.0 | 7,100 |
| 5/6 | 1,085 | 1,085 | 1,065 | 1,065 | -26 | -2.4 | 2,200 |
| 4/28 | 1,125 | 1,125 | 1,065 | 1,091 | -37 | -3.3 | 5,600 |
| 4/22 | 1,171 | 1,200 | 1,083 | 1,128 | -36 | -3.1 | 13,700 |
| 4/15 | 1,059 | 1,200 | 1,030 | 1,164 | +109 | +10.3 | 20,500 |
| 4/8 | 950 | 1,055 | 950 | 1,055 | +113 | +12.0 | 21,700 |
| 4/1 | 921 | 951 | 912 | 942 | +21 | +2.3 | 11,500 |
| 3/25 | 935 | 935 | 895 | 921 | +1 | +0.1 | 22,100 |
| 3/18 | 930 | 950 | 860 | 920 | -15 | -1.6 | 22,200 |
| 3/11 | 1,021 | 1,021 | 931 | 935 | -128 | -12.0 | 16,100 |
▶︎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