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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,353 | 1,394 | 1,321 | 1,326 | -36 | -2.6 | 404,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,513 | 1,573 | 1,299 | 1,362 | -151 | -10.0 | 2,713,900 |
| 24/03 | 1,340 | 1,522 | 1,282 | 1,513 | +173 | +12.9 | 1,278,100 |
| 24/02 | 1,242 | 1,370 | 1,210 | 1,340 | +74 | +5.9 | 1,351,700 |
| 24/01 | 1,419 | 1,499 | 1,246 | 1,266 | -177 | -12.3 | 1,865,100 |
| 23/12 | 1,518 | 1,524 | 1,374 | 1,443 | -73 | -4.8 | 1,007,400 |
| 23/11 | 1,303 | 1,520 | 1,298 | 1,516 | +221 | +17.1 | 1,768,200 |
| 23/10 | 1,188 | 1,318 | 1,039 | 1,295 | +115 | +9.8 | 3,224,100 |
| 23/09 | 1,195 | 1,227 | 1,118 | 1,180 | -12 | -1.0 | 1,187,300 |
| 23/08 | 1,346 | 1,367 | 1,106 | 1,192 | -164 | -12.1 | 2,752,700 |
| 23/07 | 1,429 | 1,546 | 1,289 | 1,356 | -68 | -4.8 | 2,916,800 |
| 23/06 | 1,345 | 1,562 | 1,313 | 1,424 | +78 | +5.8 | 2,092,000 |
| 23/05 | 1,401 | 1,436 | 1,334 | 1,346 | -48 | -3.4 | 2,793,900 |
| 23/04 | 1,433 | 1,554 | 1,303 | 1,394 | -18 | -1.3 | 4,714,300 |
| 23/03 | 1,496 | 1,530 | 1,293 | 1,412 | -81 | -5.4 | 1,807,300 |
| 23/02 | 1,730 | 1,756 | 1,424 | 1,493 | -231 | -13.4 | 2,027,900 |
| 23/01 | 1,732 | 1,838 | 1,547 | 1,724 | -7 | -0.4 | 2,788,900 |
| 22/12 | 1,950 | 1,984 | 1,657 | 1,731 | -179 | -9.4 | 1,452,000 |
| 22/11 | 2,123 | 2,137 | 1,886 | 1,910 | -212 | -10.0 | 1,836,800 |
| 22/10 | 1,801 | 2,214 | 1,613 | 2,122 | +308 | +17.0 | 3,802,300 |
| 22/09 | 2,040 | 2,149 | 1,799 | 1,814 | -255 | -12.3 | 1,981,900 |
| 22/08 | 2,175 | 2,315 | 1,990 | 2,069 | -122 | -5.6 | 2,429,700 |
| 22/07 | 1,651 | 2,278 | 1,621 | 2,191 | +518 | +31.0 | 4,481,600 |
| 22/06 | 1,891 | 1,975 | 1,589 | 1,673 | -217 | -11.5 | 1,597,500 |
| 22/05 | 1,715 | 1,892 | 1,581 | 1,890 | +153 | +8.8 | 2,687,500 |
| 22/04 | 2,510 | 2,606 | 1,690 | 1,737 | -822 | -32.1 | 4,251,600 |
| 22/03 | 2,500 | 2,672 | 2,161 | 2,559 | +67 | +2.7 | 2,454,800 |
| 22/02 | 2,610 | 2,769 | 2,260 | 2,492 | -35 | -1.4 | 1,622,500 |
| 22/01 | 4,130 | 4,145 | 2,360 | 2,527 | -1,573 | -38.4 | 2,515,300 |
| 21/12 | 4,655 | 4,890 | 4,040 | 4,100 | -475 | -10.4 | 1,090,300 |
| 21/11 | 4,260 | 5,150 | 4,210 | 4,575 | +315 | +7.4 | 1,669,600 |
▶︎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