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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 785 | 786 | 768 | 768 | -10 | -1.3 | 5,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 998 | 1,075 | 962 | 1,063 | +80 | +8.1 | 9,100 |
| 2/25 | 976 | 984 | 950 | 983 | +7 | +0.7 | 5,400 |
| 2/18 | 1,029 | 1,029 | 955 | 976 | -50 | -4.9 | 21,400 |
| 2/10 | 1,069 | 1,090 | 1,004 | 1,026 | -43 | -4.0 | 15,200 |
| 2/4 | 1,004 | 1,069 | 1,004 | 1,069 | +65 | +6.5 | 14,200 |
| 1/28 | 1,070 | 1,074 | 980 | 1,004 | -66 | -6.2 | 19,300 |
| 1/21 | 1,123 | 1,125 | 1,054 | 1,070 | -53 | -4.7 | 12,300 |
| 1/14 | 1,130 | 1,175 | 1,105 | 1,123 | -16 | -1.4 | 6,200 |
| 1/7 | 1,200 | 1,209 | 1,100 | 1,139 | -96 | -7.8 | 13,700 |
| 12/30 | 1,104 | 1,235 | 1,038 | 1,235 | +124 | +11.2 | 45,300 |
| 12/24 | 1,140 | 1,143 | 1,096 | 1,111 | -36 | -3.1 | 40,700 |
| 12/17 | 1,220 | 1,220 | 1,147 | 1,147 | -63 | -5.2 | 30,000 |
| 12/10 | 1,204 | 1,288 | 1,200 | 1,210 | -5 | -0.4 | 15,300 |
| 12/3 | 1,276 | 1,280 | 1,161 | 1,215 | -71 | -5.5 | 26,300 |
| 11/26 | 1,371 | 1,377 | 1,286 | 1,286 | -114 | -8.1 | 25,100 |
| 11/19 | 1,510 | 1,510 | 1,360 | 1,400 | -50 | -3.5 | 32,400 |
| 11/12 | 1,361 | 1,510 | 1,361 | 1,450 | +95 | +7.0 | 49,000 |
| 11/5 | 1,290 | 1,366 | 1,290 | 1,355 | +48 | +3.7 | 33,800 |
| 10/29 | 1,330 | 1,330 | 1,285 | 1,307 | -23 | -1.7 | 13,300 |
| 10/22 | 1,310 | 1,347 | 1,290 | 1,330 | +45 | +3.5 | 16,000 |
| 10/15 | 1,360 | 1,360 | 1,285 | 1,285 | -61 | -4.5 | 12,000 |
| 10/8 | 1,360 | 1,360 | 1,324 | 1,346 | +8 | +0.6 | 11,500 |
| 10/1 | 1,357 | 1,360 | 1,322 | 1,338 | -19 | -1.4 | 10,500 |
| 9/24 | 1,365 | 1,395 | 1,355 | 1,357 | -19 | -1.4 | 8,300 |
| 9/17 | 1,393 | 1,416 | 1,331 | 1,376 | -10 | -0.7 | 27,600 |
| 9/10 | 1,402 | 1,426 | 1,380 | 1,386 | -14 | -1.0 | 21,300 |
| 9/3 | 1,408 | 1,436 | 1,385 | 1,400 | +2 | +0.1 | 11,300 |
| 8/27 | 1,358 | 1,430 | 1,358 | 1,398 | +38 | +2.8 | 10,700 |
| 8/20 | 1,522 | 1,522 | 1,332 | 1,360 | -162 | -10.6 | 46,700 |
| 8/13 | 1,474 | 1,595 | 1,474 | 1,522 | +48 | +3.3 | 25,100 |
▶︎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