9552東証P信用
業種 サービス業
Ｍ＆Ａ総研ホールディングス 株価時系列データ
PTS
4,310
円
(22:05)
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 |
|---|---|
| 7,500 (24/03/13) | 2,605 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,500 (24/03/13) | 4,070 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,475 | 4,515 | 4,285 | 4,335 | -170 | -3.8 | 636,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 6,300 | 6,570 | 6,220 | 6,450 | -50 | -0.8 | 702,900 |
| 4/2 | 6,540 | 6,540 | 6,350 | 6,500 | -100 | -1.5 | 646,900 |
| 4/1 | 6,980 | 6,990 | 6,600 | 6,600 | -380 | -5.4 | 903,100 |
| 3/29 | 6,820 | 7,220 | 6,790 | 6,980 | +240 | +3.6 | 1,109,400 |
| 3/28 | 6,750 | 6,850 | 6,560 | 6,740 | +60 | +0.9 | 804,800 |
| 3/27 | 6,840 | 7,220 | 6,540 | 6,680 | +340 | +5.4 | 2,327,900 |
| 3/26 | 6,330 | 6,370 | 6,200 | 6,340 | -90 | -1.4 | 603,800 |
| 3/25 | 6,720 | 6,750 | 6,430 | 6,430 | -270 | -4.0 | 623,700 |
| 3/22 | 6,850 | 6,950 | 6,550 | 6,700 | -50 | -0.7 | 917,800 |
| 3/21 | 6,480 | 6,870 | 6,470 | 6,750 | +470 | +7.5 | 1,399,200 |
| 3/19 | 6,260 | 6,280 | 6,100 | 6,280 | +100 | +1.6 | 702,100 |
| 3/18 | 6,010 | 6,200 | 5,890 | 6,180 | +300 | +5.1 | 1,209,900 |
| 3/15 | 6,330 | 6,350 | 5,850 | 5,880 | -390 | -6.2 | 2,285,800 |
| 3/14 | 6,350 | 6,400 | 6,020 | 6,270 | -1,020 | -14.0 | 3,392,500 |
| 3/13 | 7,430 | 7,500 | 7,220 | 7,290 | -20 | -0.3 | 408,800 |
| 3/12 | 6,890 | 7,420 | 6,890 | 7,310 | +340 | +4.9 | 594,600 |
| 3/11 | 6,810 | 7,100 | 6,750 | 6,970 | -80 | -1.1 | 456,000 |
| 3/8 | 6,890 | 7,270 | 6,880 | 7,050 | +130 | +1.9 | 518,200 |
| 3/7 | 7,020 | 7,110 | 6,860 | 6,920 | 0 | 0.0 | 286,600 |
| 3/6 | 6,880 | 7,070 | 6,750 | 6,920 | -60 | -0.9 | 419,300 |
| 3/5 | 7,100 | 7,190 | 6,860 | 6,980 | -120 | -1.7 | 418,100 |
| 3/4 | 7,140 | 7,260 | 7,050 | 7,100 | -10 | -0.1 | 360,100 |
| 3/1 | 7,100 | 7,250 | 7,010 | 7,110 | +210 | +3.0 | 517,700 |
| 2/29 | 6,990 | 7,050 | 6,810 | 6,900 | -130 | -1.9 | 515,700 |
| 2/28 | 6,760 | 7,110 | 6,720 | 7,030 | +270 | +4.0 | 539,200 |
| 2/27 | 6,710 | 6,800 | 6,650 | 6,760 | +80 | +1.2 | 297,300 |
| 2/26 | 6,690 | 6,870 | 6,610 | 6,680 | -30 | -0.5 | 423,200 |
| 2/22 | 6,700 | 6,770 | 6,580 | 6,710 | +10 | +0.2 | 428,600 |
| 2/21 | 6,700 | 6,740 | 6,560 | 6,700 | -70 | -1.0 | 610,300 |
| 2/20 | 6,670 | 6,890 | 6,610 | 6,770 | +280 | +4.3 | 1,013,800 |
▶︎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