4480東証P貸借
業種 情報・通信業
メドレー 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 6,040 (23/08/16) | 3,010 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/02/29) | 3,010 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,070 | 3,340 | 3,060 | 3,330 | +290 | +9.5 | 534,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,010 | 3,095 | 3,010 | 3,040 | -40 | -1.3 | 289,500 |
| 5/29 | 3,150 | 3,165 | 3,070 | 3,080 | -125 | -3.9 | 214,900 |
| 5/28 | 3,230 | 3,265 | 3,160 | 3,205 | -25 | -0.8 | 296,900 |
| 5/27 | 3,280 | 3,295 | 3,170 | 3,230 | -85 | -2.6 | 409,600 |
| 5/24 | 3,260 | 3,375 | 3,205 | 3,315 | +35 | +1.1 | 375,400 |
| 5/23 | 3,350 | 3,375 | 3,220 | 3,280 | -60 | -1.8 | 441,300 |
| 5/22 | 3,355 | 3,370 | 3,290 | 3,340 | -85 | -2.5 | 351,400 |
| 5/21 | 3,590 | 3,615 | 3,425 | 3,425 | -200 | -5.5 | 368,300 |
| 5/20 | 3,600 | 3,725 | 3,540 | 3,625 | +35 | +1.0 | 300,700 |
| 5/17 | 3,640 | 3,680 | 3,545 | 3,590 | -100 | -2.7 | 327,400 |
| 5/16 | 3,780 | 3,820 | 3,665 | 3,690 | +20 | +0.5 | 303,900 |
| 5/15 | 3,855 | 3,990 | 3,600 | 3,670 | -170 | -4.4 | 734,300 |
| 5/14 | 3,750 | 3,945 | 3,745 | 3,840 | +175 | +4.8 | 519,600 |
| 5/13 | 3,615 | 3,680 | 3,600 | 3,665 | +65 | +1.8 | 251,100 |
| 5/10 | 3,585 | 3,655 | 3,575 | 3,600 | 0 | 0.0 | 158,100 |
| 5/9 | 3,615 | 3,655 | 3,595 | 3,600 | -15 | -0.4 | 170,600 |
| 5/8 | 3,705 | 3,730 | 3,615 | 3,615 | -90 | -2.4 | 200,000 |
| 5/7 | 3,610 | 3,740 | 3,605 | 3,705 | +150 | +4.2 | 268,000 |
| 5/2 | 3,580 | 3,610 | 3,525 | 3,555 | -10 | -0.3 | 262,100 |
| 5/1 | 3,610 | 3,665 | 3,560 | 3,565 | -95 | -2.6 | 212,500 |
| 4/30 | 3,695 | 3,730 | 3,595 | 3,660 | -35 | -1.0 | 264,100 |
| 4/26 | 3,695 | 3,720 | 3,615 | 3,695 | -15 | -0.4 | 247,100 |
| 4/25 | 3,780 | 3,815 | 3,710 | 3,710 | -110 | -2.9 | 315,100 |
| 4/24 | 3,810 | 3,905 | 3,765 | 3,820 | +75 | +2.0 | 418,700 |
| 4/23 | 3,830 | 3,885 | 3,710 | 3,745 | -130 | -3.4 | 439,900 |
| 4/22 | 3,800 | 3,915 | 3,795 | 3,875 | +110 | +2.9 | 335,700 |
| 4/19 | 3,805 | 3,875 | 3,730 | 3,765 | -40 | -1.1 | 469,000 |
| 4/18 | 3,810 | 3,905 | 3,800 | 3,805 | -45 | -1.2 | 264,900 |
| 4/17 | 3,935 | 3,970 | 3,830 | 3,850 | -75 | -1.9 | 293,200 |
| 4/16 | 3,720 | 4,015 | 3,720 | 3,925 | -70 | -1.8 | 405,800 |
▶︎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