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
ー
円
(ー)
株価は15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) | 1,883 (24/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,500 (24/03/13) | 1,883 (24/12/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,030 | 2,095 | 1,883 | 1,966 | -69 | -3.4 | 7,262,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,179 | 2,379 | 2,024 | 2,035 | -225 | -10.0 | 16,187,900 |
| 24/10 | 3,035 | 3,045 | 2,245 | 2,260 | -725 | -24.3 | 21,611,700 |
| 24/09 | 3,250 | 3,280 | 2,810 | 2,985 | -195 | -6.1 | 13,593,900 |
| 24/08 | 3,000 | 3,475 | 2,078 | 3,180 | +160 | +5.3 | 37,357,000 |
| 24/07 | 3,945 | 4,400 | 2,910 | 3,020 | -995 | -24.8 | 26,264,300 |
| 24/06 | 4,000 | 4,365 | 3,120 | 4,015 | +225 | +5.9 | 29,177,300 |
| 24/05 | 5,070 | 5,250 | 3,715 | 3,790 | -1,250 | -24.8 | 16,802,600 |
| 24/04 | 6,980 | 6,990 | 4,875 | 5,040 | -1,940 | -27.8 | 17,697,200 |
| 24/03 | 7,100 | 7,500 | 5,850 | 6,980 | +80 | +1.2 | 19,356,300 |
| 24/02 | 5,550 | 7,110 | 5,550 | 6,900 | +1,600 | +30.2 | 17,582,900 |
| 24/01 | 4,405 | 5,300 | 4,070 | 5,300 | +825 | +18.4 | 10,729,400 |
| 23/12 | 3,780 | 4,575 | 3,600 | 4,475 | +675 | +17.8 | 13,012,800 |
| 23/11 | 3,310 | 4,085 | 3,290 | 3,800 | +540 | +16.6 | 16,170,200 |
| 23/10 | 3,500 | 3,560 | 2,605 | 3,260 | -180 | -5.2 | 20,915,500 |
| 23/09 | 3,575 | 3,600 | 3,145 | 3,440 | -115 | -3.2 | 11,870,800 |
| 23/08 | 4,000 | 4,170 | 3,100 | 3,555 | -395 | -10.0 | 18,988,600 |
| 23/07 | 3,866 | 4,250 | 3,435 | 3,950 | +177 | +4.7 | 20,617,180 |
| 23/06 | 3,279 | 4,689 | 3,213 | 3,773 | +404 | +12.0 | 44,585,245 |
| 23/05 | 3,213 | 3,496 | 2,383 | 3,369 | +6 | +0.2 | 49,928,598 |
| 23/04 | 3,263 | 3,729 | 2,929 | 3,363 | +104 | +3.2 | 27,154,471 |
| 23/03 | 2,886 | 3,336 | 2,813 | 3,259 | +423 | +14.9 | 32,715,027 |
| 23/02 | 3,426 | 3,466 | 2,699 | 2,836 | -603 | -17.5 | 40,902,108 |
| 23/01 | 2,066 | 3,439 | 1,819 | 3,439 | +1,350 | +64.6 | 40,078,300 |
| 22/12 | 2,493 | 2,566 | 1,643 | 2,089 | -357 | -14.6 | 36,274,862 |
| 22/11 | 2,356 | 2,709 | 2,329 | 2,446 | +87 | +3.7 | 35,988,959 |
| 22/10 | 1,666 | 2,359 | 1,634 | 2,359 | +660 | +38.9 | 37,709,476 |
| 22/09 | 1,716 | 1,783 | 1,373 | 1,699 | -14 | -0.8 | 39,865,898 |
| 22/08 | 955 | 1,736 | 955 | 1,713 | +924 | +117.1 | 53,581,735 |
| 22/07 | 811 | 851 | 614 | 789 | -38 | -4.6 | 52,534,124 |
| 22/06 | 836 | 915 | 740 | 827 | ー | ー | 63,416,733 |
▶︎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
