7459東証P貸借
業種 卸売業
メディパルホールディングス 株価時系列データ
PTS
2,234.8
円
(14:02)
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 |
|---|---|
| 2,683.5 (23/09/15) | 2,170.5 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,508.5 (24/05/01) | 2,170.5 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,249.5 | 2,257.5 | 2,216.0 | 2,237.5 | -30.5 | -1.3 | 273,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,255.5 | 2,323.0 | 2,255.5 | 2,268.0 | +12.0 | +0.5 | 703,800 |
| 5/20 | 2,242.5 | 2,266.5 | 2,232.0 | 2,256.0 | +13.0 | +0.6 | 455,600 |
| 5/17 | 2,259.5 | 2,265.5 | 2,226.0 | 2,243.0 | -5.5 | -0.2 | 626,900 |
| 5/16 | 2,253.0 | 2,279.5 | 2,238.0 | 2,248.5 | -17.5 | -0.8 | 718,300 |
| 5/15 | 2,371.5 | 2,388.5 | 2,254.5 | 2,266.0 | -155.5 | -6.4 | 860,300 |
| 5/14 | 2,457.0 | 2,472.0 | 2,420.0 | 2,421.5 | -28.0 | -1.1 | 421,000 |
| 5/13 | 2,480.5 | 2,480.5 | 2,449.5 | 2,449.5 | -27.5 | -1.1 | 359,300 |
| 5/10 | 2,481.0 | 2,493.0 | 2,467.0 | 2,477.0 | +8.5 | +0.3 | 286,700 |
| 5/9 | 2,470.0 | 2,476.0 | 2,446.5 | 2,468.5 | +25.5 | +1.0 | 377,200 |
| 5/8 | 2,467.0 | 2,473.5 | 2,421.0 | 2,443.0 | -27.0 | -1.1 | 360,300 |
| 5/7 | 2,479.0 | 2,494.0 | 2,462.0 | 2,470.0 | -13.0 | -0.5 | 389,700 |
| 5/2 | 2,496.0 | 2,496.0 | 2,463.0 | 2,483.0 | -5.5 | -0.2 | 330,900 |
| 5/1 | 2,456.5 | 2,508.5 | 2,452.5 | 2,488.5 | +18.5 | +0.8 | 379,800 |
| 4/30 | 2,480.0 | 2,485.0 | 2,448.5 | 2,470.0 | +2.5 | +0.1 | 598,800 |
| 4/26 | 2,450.0 | 2,476.0 | 2,425.5 | 2,467.5 | +54.5 | +2.3 | 794,000 |
| 4/25 | 2,425.0 | 2,432.5 | 2,399.0 | 2,413.0 | -20.0 | -0.8 | 359,600 |
| 4/24 | 2,408.5 | 2,433.0 | 2,401.0 | 2,433.0 | +2.5 | +0.1 | 334,900 |
| 4/23 | 2,433.0 | 2,445.5 | 2,409.5 | 2,430.5 | -1.5 | -0.1 | 370,000 |
| 4/22 | 2,408.0 | 2,436.5 | 2,399.0 | 2,432.0 | +71.5 | +3.0 | 455,700 |
| 4/19 | 2,375.0 | 2,380.5 | 2,335.5 | 2,360.5 | -24.5 | -1.0 | 628,500 |
| 4/18 | 2,390.5 | 2,419.5 | 2,380.0 | 2,385.0 | -5.0 | -0.2 | 403,900 |
| 4/17 | 2,401.0 | 2,406.0 | 2,362.0 | 2,390.0 | -24.5 | -1.0 | 547,900 |
| 4/16 | 2,404.0 | 2,420.0 | 2,397.5 | 2,414.5 | +3.5 | +0.2 | 475,400 |
| 4/15 | 2,373.0 | 2,419.0 | 2,367.0 | 2,411.0 | +20.5 | +0.9 | 387,800 |
| 4/12 | 2,381.0 | 2,394.5 | 2,361.5 | 2,390.5 | +20.0 | +0.8 | 540,400 |
| 4/11 | 2,373.5 | 2,374.0 | 2,339.5 | 2,370.5 | -13.0 | -0.6 | 467,700 |
| 4/10 | 2,406.0 | 2,409.5 | 2,372.0 | 2,383.5 | +2.5 | +0.1 | 412,200 |
| 4/9 | 2,390.0 | 2,405.0 | 2,376.5 | 2,381.0 | +13.0 | +0.6 | 505,300 |
| 4/8 | 2,349.0 | 2,372.5 | 2,343.0 | 2,368.0 | +28.0 | +1.2 | 483,800 |
| 4/5 | 2,318.0 | 2,340.0 | 2,305.5 | 2,340.0 | +20.5 | +0.9 | 568,700 |
▶︎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