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
2,006.1
円
(23:45)
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) | 2,012 (24/12/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,500 (24/03/13) | 2,012 (24/12/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,030 | 2,095 | 1,991 | 1,999 | -36 | -1.8 | 2,774,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,145 | 2,216 | 2,024 | 2,035 | -109 | -5.1 | 3,019,100 |
| 11/22 | 2,238 | 2,267 | 2,084 | 2,144 | -130 | -5.7 | 3,817,400 |
| 11/15 | 2,201 | 2,315 | 2,151 | 2,274 | -5 | -0.2 | 4,006,900 |
| 11/8 | 2,255 | 2,379 | 2,195 | 2,279 | +53 | +2.4 | 4,049,200 |
| 11/1 | 2,587 | 2,845 | 2,169 | 2,226 | -365 | -14.1 | 10,730,000 |
| 10/25 | 2,751 | 2,872 | 2,565 | 2,591 | -173 | -6.3 | 3,227,300 |
| 10/18 | 2,953 | 3,030 | 2,760 | 2,764 | -189 | -6.4 | 2,390,400 |
| 10/11 | 2,844 | 3,030 | 2,784 | 2,953 | +159 | +5.7 | 2,719,200 |
| 10/4 | 3,010 | 3,070 | 2,646 | 2,794 | -291 | -9.4 | 4,595,600 |
| 9/27 | 3,000 | 3,115 | 2,814 | 3,085 | +101 | +3.4 | 3,058,800 |
| 9/20 | 2,942 | 3,015 | 2,847 | 2,984 | +75 | +2.6 | 3,048,500 |
| 9/13 | 2,842 | 3,025 | 2,810 | 2,909 | -83 | -2.8 | 3,481,400 |
| 9/6 | 3,250 | 3,280 | 2,942 | 2,992 | -188 | -5.9 | 3,249,700 |
| 8/30 | 3,000 | 3,475 | 2,961 | 3,180 | +295 | +10.2 | 6,869,900 |
| 8/23 | 2,520 | 2,965 | 2,472 | 2,885 | +340 | +13.4 | 7,679,100 |
| 8/16 | 2,295 | 2,608 | 2,260 | 2,545 | +276 | +12.2 | 4,610,300 |
| 8/9 | 2,436 | 2,609 | 2,078 | 2,269 | -437 | -16.2 | 11,635,300 |
| 8/2 | 3,335 | 3,410 | 2,695 | 2,706 | -549 | -16.9 | 11,548,700 |
| 7/26 | 3,695 | 3,750 | 3,250 | 3,255 | -475 | -12.7 | 3,259,200 |
| 7/19 | 3,910 | 4,125 | 3,705 | 3,730 | -85 | -2.2 | 3,381,000 |
| 7/12 | 4,035 | 4,400 | 3,500 | 3,815 | -185 | -4.6 | 10,858,900 |
| 7/5 | 3,945 | 4,030 | 3,785 | 4,000 | -15 | -0.4 | 3,778,900 |
| 6/28 | 4,025 | 4,365 | 4,000 | 4,015 | +15 | +0.4 | 7,889,400 |
| 6/21 | 3,270 | 4,030 | 3,205 | 4,000 | +700 | +21.2 | 6,691,400 |
| 6/14 | 3,765 | 3,770 | 3,120 | 3,300 | -605 | -15.5 | 11,598,500 |
| 6/7 | 4,000 | 4,010 | 3,740 | 3,905 | +115 | +3.0 | 2,998,000 |
| 5/31 | 4,000 | 4,240 | 3,715 | 3,790 | -190 | -4.8 | 3,695,300 |
| 5/24 | 4,410 | 4,620 | 3,975 | 3,980 | -485 | -10.9 | 2,975,700 |
| 5/17 | 4,460 | 4,690 | 4,405 | 4,465 | -25 | -0.6 | 2,382,500 |
| 5/10 | 4,875 | 5,160 | 4,485 | 4,490 | -115 | -2.5 | 3,772,800 |
▶︎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
