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
4,316
円
取引時間外
(22:58)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,410 | 4,620 | 4,285 | 4,335 | -130 | -2.9 | 1,785,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/2 | 5,050 | 5,250 | 4,550 | 4,605 | -300 | -6.1 | 5,660,700 |
| 4/26 | 5,100 | 5,430 | 4,875 | 4,905 | -115 | -2.3 | 5,145,900 |
| 4/19 | 5,450 | 5,540 | 4,975 | 5,020 | -520 | -9.4 | 3,835,500 |
| 4/12 | 6,280 | 6,350 | 5,510 | 5,540 | -730 | -11.6 | 3,539,700 |
| 4/5 | 6,980 | 6,990 | 6,060 | 6,270 | -710 | -10.2 | 3,491,700 |
| 3/29 | 6,720 | 7,220 | 6,200 | 6,980 | +280 | +4.2 | 5,469,600 |
| 3/22 | 6,010 | 6,950 | 5,890 | 6,700 | +820 | +14.0 | 4,229,000 |
| 3/15 | 6,810 | 7,500 | 5,850 | 5,880 | -1,170 | -16.6 | 7,137,700 |
| 3/8 | 7,140 | 7,270 | 6,750 | 7,050 | -60 | -0.8 | 2,002,300 |
| 3/1 | 6,690 | 7,250 | 6,610 | 7,110 | +400 | +6.0 | 2,293,100 |
| 2/22 | 6,300 | 6,890 | 6,190 | 6,710 | +410 | +6.5 | 2,539,500 |
| 2/16 | 6,030 | 6,540 | 6,000 | 6,300 | +330 | +5.5 | 2,337,400 |
| 2/9 | 6,110 | 6,250 | 5,760 | 5,970 | -170 | -2.8 | 4,147,000 |
| 2/2 | 4,690 | 6,350 | 4,515 | 6,140 | +1,440 | +30.6 | 8,462,900 |
| 1/26 | 4,300 | 4,875 | 4,300 | 4,700 | +370 | +8.6 | 3,488,900 |
| 1/19 | 4,435 | 4,455 | 4,070 | 4,330 | -75 | -1.7 | 2,349,200 |
| 1/12 | 4,235 | 4,590 | 4,135 | 4,405 | +135 | +3.2 | 2,073,000 |
| 1/5 | 4,405 | 4,565 | 4,265 | 4,270 | -205 | -4.6 | 1,139,000 |
| 12/29 | 4,395 | 4,575 | 4,340 | 4,475 | +125 | +2.9 | 1,712,800 |
| 12/22 | 4,185 | 4,545 | 4,105 | 4,350 | 0 | 0.0 | 3,221,900 |
| 12/15 | 4,200 | 4,425 | 3,905 | 4,350 | +210 | +5.1 | 3,385,600 |
| 12/8 | 3,680 | 4,185 | 3,600 | 4,140 | +505 | +13.9 | 4,352,800 |
| 12/1 | 3,750 | 3,810 | 3,505 | 3,635 | -75 | -2.0 | 2,157,300 |
| 11/24 | 3,635 | 3,770 | 3,500 | 3,710 | +75 | +2.1 | 2,035,200 |
| 11/17 | 3,900 | 3,910 | 3,550 | 3,635 | -295 | -7.5 | 3,096,200 |
| 11/10 | 3,520 | 4,085 | 3,455 | 3,930 | +490 | +14.2 | 6,793,700 |
| 11/2 | 3,200 | 3,520 | 2,971 | 3,440 | +639 | +22.8 | 7,906,200 |
| 10/27 | 2,725 | 2,923 | 2,605 | 2,801 | +85 | +3.1 | 4,480,000 |
▶︎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