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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 768 | 776 | 768 | 776 | +8 | +1.0 | 600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 3,280 | 3,280 | 3,125 | 3,140 | -100 | -3.1 | 17,000 |
| 1/8 | 3,175 | 3,290 | 3,100 | 3,240 | +65 | +2.1 | 19,200 |
| 12/30 | 3,125 | 3,285 | 3,055 | 3,175 | +125 | +4.1 | 23,000 |
| 12/25 | 3,150 | 3,195 | 3,040 | 3,050 | -100 | -3.2 | 25,400 |
| 12/18 | 3,375 | 3,375 | 3,045 | 3,150 | -245 | -7.2 | 41,400 |
| 12/11 | 3,490 | 3,490 | 3,280 | 3,395 | -95 | -2.7 | 30,600 |
| 12/4 | 3,560 | 3,575 | 3,400 | 3,490 | -35 | -1.0 | 28,400 |
| 11/27 | 3,190 | 3,590 | 2,865 | 3,525 | +280 | +8.6 | 68,200 |
| 11/20 | 3,525 | 3,600 | 3,190 | 3,245 | -355 | -9.9 | 45,400 |
| 11/13 | 4,005 | 4,145 | 3,400 | 3,600 | -325 | -8.3 | 44,800 |
| 11/6 | 3,645 | 4,000 | 3,560 | 3,925 | +405 | +11.5 | 14,600 |
| 10/30 | 3,935 | 3,970 | 3,460 | 3,520 | -545 | -13.4 | 31,400 |
| 10/23 | 4,045 | 4,150 | 3,805 | 4,065 | +15 | +0.4 | 36,400 |
| 10/16 | 4,100 | 4,275 | 4,000 | 4,050 | -50 | -1.2 | 28,200 |
| 10/9 | 4,300 | 4,500 | 3,920 | 4,100 | -200 | -4.7 | 59,600 |
| 10/2 | 4,000 | 4,690 | 3,890 | 4,300 | +450 | +11.7 | 49,600 |
| 9/25 | 3,505 | 3,980 | 3,475 | 3,850 | +325 | +9.2 | 30,800 |
| 9/18 | 3,640 | 3,650 | 3,400 | 3,525 | -40 | -1.1 | 45,800 |
| 9/11 | 3,750 | 3,840 | 3,455 | 3,565 | +80 | +2.3 | 29,600 |
| 9/4 | 3,425 | 3,675 | 3,425 | 3,485 | +10 | +0.3 | 11,600 |
| 8/28 | 3,590 | 3,765 | 3,340 | 3,475 | -90 | -2.5 | 39,400 |
| 8/21 | 3,250 | 3,575 | 3,185 | 3,565 | +315 | +9.7 | 23,600 |
| 8/14 | 3,370 | 3,410 | 3,090 | 3,250 | -120 | -3.6 | 41,800 |
| 8/7 | 3,300 | 3,370 | 3,200 | 3,370 | +70 | +2.1 | 16,800 |
| 7/31 | 3,470 | 3,620 | 3,190 | 3,300 | -145 | -4.2 | 38,600 |
| 7/22 | 3,150 | 3,445 | 3,060 | 3,445 | +345 | +11.1 | 20,400 |
| 7/17 | 3,095 | 3,195 | 3,055 | 3,100 | 0 | 0.0 | 12,800 |
| 7/10 | 3,440 | 3,440 | 2,850 | 3,100 | -325 | -9.5 | 63,000 |
| 7/3 | 3,480 | 3,725 | 3,245 | 3,425 | -275 | -7.4 | 59,000 |
| 6/26 | 3,625 | 3,725 | 3,250 | 3,700 | +25 | +0.7 | 79,600 |
▶︎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