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
3,805
円
(19:47)
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) | 3,715 (24/05/31) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,000 | 4,010 | 3,770 | 3,805 | +15 | +0.4 | 1,300,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 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 |
| 10/20 | 3,105 | 3,175 | 2,675 | 2,716 | -459 | -14.5 | 5,325,800 |
| 10/13 | 3,100 | 3,290 | 3,035 | 3,175 | +175 | +5.8 | 1,792,000 |
| 10/6 | 3,500 | 3,560 | 2,903 | 3,000 | -440 | -12.8 | 3,839,000 |
| 9/29 | 3,265 | 3,585 | 3,145 | 3,440 | +140 | +4.2 | 4,197,500 |
| 9/22 | 3,235 | 3,440 | 3,205 | 3,300 | +55 | +1.7 | 1,795,800 |
| 9/15 | 3,345 | 3,405 | 3,165 | 3,245 | -100 | -3.0 | 2,184,300 |
| 9/8 | 3,575 | 3,580 | 3,300 | 3,345 | -205 | -5.8 | 3,101,300 |
| 9/1 | 3,490 | 3,645 | 3,440 | 3,550 | +50 | +1.4 | 3,131,100 |
| 8/25 | 3,350 | 3,720 | 3,285 | 3,500 | +130 | +3.9 | 4,215,800 |
| 8/18 | 3,365 | 3,425 | 3,130 | 3,370 | +5 | +0.2 | 3,305,000 |
| 8/10 | 3,375 | 3,410 | 3,100 | 3,365 | -130 | -3.7 | 3,504,800 |
| 8/4 | 3,890 | 4,250 | 3,440 | 3,495 | -60 | -1.7 | 8,849,500 |
| 7/28 | 3,720 | 3,750 | 3,435 | 3,555 | -125 | -3.4 | 2,932,200 |
| 7/21 | 4,000 | 4,075 | 3,655 | 3,680 | -295 | -7.4 | 2,181,400 |
| 7/14 | 3,606 | 4,060 | 3,473 | 3,975 | +366 | +10.1 | 4,933,609 |
| 7/7 | 3,866 | 4,063 | 3,603 | 3,609 | -164 | -4.4 | 7,144,271 |
| 6/30 | 3,973 | 4,033 | 3,499 | 3,773 | -193 | -4.9 | 13,040,230 |
| 6/23 | 4,499 | 4,689 | 3,836 | 3,966 | -500 | -11.2 | 9,440,494 |
| 6/16 | 3,669 | 4,483 | 3,569 | 4,466 | +807 | +22.1 | 9,235,592 |
| 6/9 | 3,546 | 3,753 | 3,353 | 3,659 | +146 | +4.2 | 9,296,493 |
| 6/2 | 2,876 | 3,526 | 2,869 | 3,513 | +624 | +21.6 | 10,096,601 |
| 5/26 | 2,999 | 3,019 | 2,863 | 2,889 | -94 | -3.2 | 4,038,040 |
| 5/19 | 3,003 | 3,183 | 2,903 | 2,983 | -3 | -0.1 | 5,401,554 |
| 5/12 | 2,853 | 3,189 | 2,846 | 2,986 | +220 | +8.0 | 11,350,313 |
| 5/2 | 3,213 | 3,216 | 2,383 | 2,766 | -597 | -17.8 | 22,614,526 |
| 4/28 | 3,533 | 3,643 | 3,239 | 3,363 | -196 | -5.5 | 6,717,667 |
| 4/21 | 3,219 | 3,729 | 3,176 | 3,559 | +293 | +9.0 | 9,389,794 |
| 4/14 | 3,019 | 3,313 | 2,973 | 3,266 | +247 | +8.2 | 4,572,046 |
▶︎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