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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,345 | 1,357 | 1,321 | 1,326 | -20 | -1.5 | 130,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,348 | 1,409 | 1,328 | 1,400 | +112 | +8.7 | 162,300 |
| 3/5 | 1,290 | 1,300 | 1,282 | 1,288 | -20 | -1.5 | 43,800 |
| 3/4 | 1,314 | 1,340 | 1,293 | 1,308 | -17 | -1.3 | 52,900 |
| 3/1 | 1,340 | 1,362 | 1,318 | 1,325 | -15 | -1.1 | 58,700 |
| 2/29 | 1,353 | 1,358 | 1,328 | 1,340 | -20 | -1.5 | 64,900 |
| 2/28 | 1,316 | 1,370 | 1,316 | 1,360 | +25 | +1.9 | 74,600 |
| 2/27 | 1,320 | 1,339 | 1,315 | 1,335 | +17 | +1.3 | 100,600 |
| 2/26 | 1,282 | 1,328 | 1,281 | 1,318 | +43 | +3.4 | 91,300 |
| 2/22 | 1,259 | 1,280 | 1,255 | 1,275 | +26 | +2.1 | 54,000 |
| 2/21 | 1,276 | 1,283 | 1,249 | 1,249 | -25 | -2.0 | 57,700 |
| 2/20 | 1,323 | 1,349 | 1,274 | 1,274 | +27 | +2.2 | 119,900 |
| 2/19 | 1,218 | 1,260 | 1,212 | 1,247 | +20 | +1.6 | 76,400 |
| 2/16 | 1,228 | 1,235 | 1,218 | 1,227 | +5 | +0.4 | 35,400 |
| 2/15 | 1,235 | 1,235 | 1,212 | 1,222 | +4 | +0.3 | 57,500 |
| 2/14 | 1,232 | 1,233 | 1,210 | 1,218 | -25 | -2.0 | 58,300 |
| 2/13 | 1,260 | 1,270 | 1,232 | 1,243 | -12 | -1.0 | 67,600 |
| 2/9 | 1,248 | 1,268 | 1,244 | 1,255 | -2 | -0.2 | 42,000 |
| 2/8 | 1,238 | 1,260 | 1,225 | 1,257 | +13 | +1.1 | 56,300 |
| 2/7 | 1,257 | 1,260 | 1,238 | 1,244 | -13 | -1.0 | 85,000 |
| 2/6 | 1,272 | 1,272 | 1,244 | 1,257 | -19 | -1.5 | 60,400 |
| 2/5 | 1,262 | 1,286 | 1,251 | 1,276 | +8 | +0.6 | 65,900 |
| 2/2 | 1,246 | 1,274 | 1,242 | 1,268 | +21 | +1.7 | 78,500 |
▶︎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