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15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) | 1,131 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,573 (24/04/12) | 1,131 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,340 | 1,355 | 1,330 | 1,330 | +6 | +0.5 | 19,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,330 | 1,348 | 1,323 | 1,324 | -7 | -0.5 | 19,300 |
| 11/19 | 1,302 | 1,339 | 1,302 | 1,331 | +31 | +2.4 | 17,600 |
| 11/18 | 1,291 | 1,326 | 1,280 | 1,300 | +5 | +0.4 | 14,600 |
| 11/15 | 1,319 | 1,328 | 1,295 | 1,295 | -25 | -1.9 | 27,300 |
| 11/14 | 1,374 | 1,374 | 1,320 | 1,320 | -47 | -3.4 | 22,000 |
| 11/13 | 1,313 | 1,371 | 1,313 | 1,367 | +46 | +3.5 | 61,400 |
| 11/12 | 1,310 | 1,335 | 1,310 | 1,321 | +3 | +0.2 | 16,400 |
| 11/11 | 1,303 | 1,332 | 1,303 | 1,318 | 0 | 0.0 | 9,400 |
| 11/8 | 1,322 | 1,328 | 1,303 | 1,318 | +7 | +0.5 | 45,900 |
| 11/7 | 1,303 | 1,326 | 1,290 | 1,311 | +13 | +1.0 | 35,500 |
| 11/6 | 1,301 | 1,312 | 1,285 | 1,298 | -5 | -0.4 | 18,900 |
| 11/5 | 1,325 | 1,355 | 1,303 | 1,303 | -22 | -1.7 | 12,600 |
| 11/1 | 1,345 | 1,360 | 1,324 | 1,325 | -20 | -1.5 | 28,700 |
| 10/31 | 1,306 | 1,348 | 1,292 | 1,345 | +52 | +4.0 | 47,900 |
| 10/30 | 1,284 | 1,318 | 1,284 | 1,293 | +3 | +0.2 | 50,600 |
| 10/29 | 1,285 | 1,305 | 1,279 | 1,290 | +10 | +0.8 | 12,400 |
| 10/28 | 1,249 | 1,280 | 1,248 | 1,280 | +38 | +3.1 | 15,100 |
| 10/25 | 1,284 | 1,284 | 1,232 | 1,242 | -28 | -2.2 | 25,100 |
| 10/24 | 1,253 | 1,278 | 1,253 | 1,270 | 0 | 0.0 | 23,200 |
| 10/23 | 1,278 | 1,285 | 1,262 | 1,270 | -6 | -0.5 | 18,500 |
| 10/22 | 1,291 | 1,295 | 1,275 | 1,276 | -23 | -1.8 | 36,200 |
| 10/21 | 1,303 | 1,320 | 1,295 | 1,299 | -13 | -1.0 | 15,800 |
| 10/18 | 1,302 | 1,314 | 1,291 | 1,312 | +13 | +1.0 | 20,200 |
| 10/17 | 1,331 | 1,348 | 1,290 | 1,299 | -21 | -1.6 | 57,400 |
| 10/16 | 1,373 | 1,385 | 1,311 | 1,320 | -64 | -4.6 | 80,200 |
| 10/15 | 1,391 | 1,422 | 1,370 | 1,384 | -31 | -2.2 | 64,600 |
| 10/11 | 1,419 | 1,443 | 1,412 | 1,415 | -17 | -1.2 | 43,800 |
| 10/10 | 1,389 | 1,435 | 1,376 | 1,432 | +43 | +3.1 | 72,300 |
| 10/9 | 1,357 | 1,398 | 1,357 | 1,389 | +36 | +2.7 | 33,400 |
| 10/8 | 1,366 | 1,375 | 1,350 | 1,353 | -19 | -1.4 | 24,100 |
▶︎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
