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) |
---|---|---|---|---|---|---|---|
4/19 | 1,366 | 1,375 | 1,314 | 1,320 | -34 | -2.5 | 65,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/1 | 1,513 | 1,513 | 1,462 | 1,471 | -42 | -2.8 | 48,400 |
3/29 | 1,485 | 1,518 | 1,482 | 1,513 | +21 | +1.4 | 39,800 |
3/28 | 1,497 | 1,522 | 1,491 | 1,492 | -5 | -0.3 | 49,200 |
3/27 | 1,486 | 1,516 | 1,486 | 1,497 | +20 | +1.4 | 61,900 |
3/26 | 1,470 | 1,479 | 1,455 | 1,477 | +7 | +0.5 | 38,600 |
3/25 | 1,466 | 1,487 | 1,453 | 1,470 | -8 | -0.5 | 55,400 |
3/22 | 1,444 | 1,493 | 1,431 | 1,478 | +53 | +3.7 | 149,000 |
3/21 | 1,450 | 1,458 | 1,425 | 1,425 | -17 | -1.2 | 39,200 |
3/19 | 1,447 | 1,447 | 1,428 | 1,442 | -7 | -0.5 | 28,700 |
3/18 | 1,430 | 1,456 | 1,423 | 1,449 | +35 | +2.5 | 63,400 |
3/15 | 1,430 | 1,435 | 1,407 | 1,414 | -10 | -0.7 | 56,900 |
3/14 | 1,419 | 1,435 | 1,419 | 1,424 | +5 | +0.4 | 34,400 |
3/13 | 1,450 | 1,454 | 1,409 | 1,419 | -24 | -1.7 | 66,200 |
3/12 | 1,410 | 1,444 | 1,401 | 1,443 | +5 | +0.4 | 36,000 |
3/11 | 1,430 | 1,445 | 1,409 | 1,438 | -22 | -1.5 | 66,700 |
3/8 | 1,385 | 1,468 | 1,385 | 1,460 | +56 | +4.0 | 99,900 |
3/7 | 1,400 | 1,419 | 1,390 | 1,404 | +4 | +0.3 | 75,100 |
▶︎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