3678東証P貸借
業種 情報・通信業
メディアドゥ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,573 (24/04/12) | 1,039 (23/10/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,573 (24/04/12) | 1,210 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,374 | 1,384 | 1,370 | 1,377 | -13 | -0.9 | 37,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,419 | 1,438 | 1,380 | 1,390 | -39 | -2.7 | 44,000 |
| 5/15 | 1,431 | 1,450 | 1,429 | 1,429 | -21 | -1.5 | 28,400 |
| 5/14 | 1,400 | 1,450 | 1,400 | 1,450 | +47 | +3.4 | 59,000 |
| 5/13 | 1,425 | 1,440 | 1,395 | 1,403 | -16 | -1.1 | 39,800 |
| 5/10 | 1,400 | 1,420 | 1,400 | 1,419 | +27 | +1.9 | 28,900 |
| 5/9 | 1,397 | 1,400 | 1,382 | 1,392 | -12 | -0.9 | 34,400 |
| 5/8 | 1,432 | 1,440 | 1,404 | 1,404 | -32 | -2.2 | 47,600 |
| 5/7 | 1,366 | 1,437 | 1,365 | 1,436 | +110 | +8.3 | 266,600 |
| 5/2 | 1,345 | 1,357 | 1,321 | 1,326 | -20 | -1.5 | 130,000 |
| 5/1 | 1,353 | 1,394 | 1,337 | 1,346 | -16 | -1.2 | 144,400 |
| 4/30 | 1,322 | 1,383 | 1,304 | 1,362 | +45 | +3.4 | 158,900 |
| 4/26 | 1,302 | 1,325 | 1,299 | 1,317 | +8 | +0.6 | 286,800 |
| 4/25 | 1,332 | 1,340 | 1,304 | 1,309 | -23 | -1.7 | 170,100 |
| 4/24 | 1,354 | 1,368 | 1,327 | 1,332 | +8 | +0.6 | 183,300 |
| 4/23 | 1,372 | 1,372 | 1,310 | 1,324 | -33 | -2.4 | 121,100 |
| 4/22 | 1,322 | 1,382 | 1,321 | 1,357 | +37 | +2.8 | 294,800 |
| 4/19 | 1,366 | 1,375 | 1,314 | 1,320 | -34 | -2.5 | 65,300 |
| 4/18 | 1,382 | 1,390 | 1,353 | 1,354 | -20 | -1.5 | 75,200 |
| 4/17 | 1,351 | 1,430 | 1,341 | 1,374 | +11 | +0.8 | 121,300 |
| 4/16 | 1,444 | 1,453 | 1,361 | 1,363 | -111 | -7.5 | 187,400 |
| 4/15 | 1,443 | 1,483 | 1,377 | 1,474 | -4 | -0.3 | 223,000 |
| 4/12 | 1,526 | 1,573 | 1,441 | 1,478 | +42 | +2.9 | 355,400 |
| 4/11 | 1,411 | 1,443 | 1,403 | 1,436 | +21 | +1.5 | 122,000 |
| 4/10 | 1,434 | 1,456 | 1,414 | 1,415 | -21 | -1.5 | 32,500 |
| 4/9 | 1,435 | 1,440 | 1,419 | 1,436 | +31 | +2.2 | 44,700 |
| 4/8 | 1,420 | 1,429 | 1,393 | 1,405 | -15 | -1.1 | 47,300 |
| 4/5 | 1,414 | 1,441 | 1,398 | 1,420 | -6 | -0.4 | 42,400 |
| 4/4 | 1,422 | 1,433 | 1,400 | 1,426 | +11 | +0.8 | 43,100 |
| 4/3 | 1,426 | 1,434 | 1,400 | 1,415 | -9 | -0.6 | 42,900 |
| 4/2 | 1,460 | 1,471 | 1,421 | 1,424 | -47 | -3.2 | 48,000 |
▶︎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