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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,322 | 1,394 | 1,304 | 1,326 | +9 | +0.7 | 563,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,317 | -0.2 | 1,331 | 1,056,100 | 8,700 | 158,500 | 18.22 |
| 4/19 | 1,320 | -10.7 | 1,392 | 672,200 | 11,200 | 146,600 | 13.09 |
| 4/12 | 1,478 | +4.1 | 1,466 | 601,900 | 16,500 | 157,100 | 9.52 |
| 4/5 | 1,420 | -6.2 | 1,438 | 224,800 | 17,600 | 146,200 | 8.31 |
| 3/29 | 1,513 | +2.4 | 1,491 | 244,900 | 20,800 | 149,300 | 7.18 |
| 3/22 | 1,478 | +4.5 | 1,453 | 280,300 | 19,700 | 152,900 | 7.76 |
| 3/15 | 1,414 | -3.2 | 1,424 | 260,200 | 20,600 | 162,800 | 7.90 |
| 3/8 | 1,460 | +10.2 | 1,382 | 434,000 | 22,300 | 168,300 | 7.55 |
| 3/1 | 1,325 | +3.9 | 1,331 | 390,100 | 20,100 | 176,800 | 8.80 |
| 2/22 | 1,275 | +3.9 | 1,275 | 308,000 | 18,800 | 177,800 | 9.46 |
| 2/16 | 1,227 | -2.2 | 1,229 | 218,800 | 18,700 | 185,400 | 9.91 |
| 2/9 | 1,255 | -1.0 | 1,255 | 309,600 | 23,700 | 180,600 | 7.62 |
| 2/2 | 1,268 | -7.3 | 1,278 | 487,100 | 25,000 | 179,600 | 7.18 |
| 1/26 | 1,368 | -0.8 | 1,356 | 280,800 | 46,000 | 160,600 | 3.49 |
| 1/19 | 1,379 | -2.8 | 1,367 | 1,008,600 | 58,700 | 156,300 | 2.66 |
| 1/12 | 1,418 | +1.7 | 1,413 | 199,400 | 72,200 | 156,300 | 2.16 |
| 1/5 | 1,395 | -3.3 | 1,402 | 73,100 | ー | ー | ー |
| 12/29 | 1,443 | +2.1 | 1,418 | 269,000 | 69,600 | 153,400 | 2.20 |
| 12/22 | 1,414 | +0.5 | 1,422 | 250,400 | 76,100 | 152,800 | 2.01 |
| 12/15 | 1,407 | -0.4 | 1,412 | 154,200 | 78,200 | 151,900 | 1.94 |
| 12/8 | 1,412 | -4.0 | 1,439 | 277,500 | 76,600 | 162,600 | 2.12 |
| 12/1 | 1,470 | -0.2 | 1,491 | 232,000 | 76,000 | 163,800 | 2.16 |
| 11/24 | 1,473 | +4.1 | 1,471 | 264,000 | 79,500 | 165,500 | 2.08 |
| 11/17 | 1,415 | -0.7 | 1,423 | 436,500 | 82,100 | 165,300 | 2.01 |
| 11/10 | 1,425 | +3.9 | 1,424 | 705,500 | 82,800 | 177,200 | 2.14 |
| 11/2 | 1,371 | +6.4 | 1,314 | 390,700 | 82,800 | 221,700 | 2.68 |
| 10/27 | 1,289 | +7.7 | 1,269 | 829,500 | 87,100 | 232,000 | 2.66 |
| 10/20 | 1,197 | +6.8 | 1,196 | 848,600 | 105,600 | 282,900 | 2.68 |
| 10/13 | 1,121 | +5.7 | 1,092 | 670,200 | 74,700 | 347,200 | 4.65 |
| 10/6 | 1,061 | -10.1 | 1,098 | 671,600 | 33,300 | 345,300 | 10.37 |
▶︎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