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 | 1,450 | 1,321 | 1,377 | +15 | +1.1 | 897,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,765 | 4,770 | 3,860 | 4,260 | -670 | -13.6 | 2,392,800 |
| 21/09 | 5,370 | 5,690 | 4,795 | 4,930 | -410 | -7.7 | 1,636,500 |
| 21/08 | 4,530 | 5,340 | 4,305 | 5,340 | +835 | +18.5 | 1,438,400 |
| 21/07 | 4,560 | 4,965 | 4,075 | 4,505 | -50 | -1.1 | 3,170,400 |
| 21/06 | 5,590 | 5,600 | 4,505 | 4,555 | -1,035 | -18.5 | 3,429,400 |
| 21/05 | 5,820 | 5,830 | 4,930 | 5,590 | -140 | -2.4 | 1,596,200 |
| 21/04 | 6,620 | 7,060 | 5,600 | 5,730 | -840 | -12.8 | 2,707,000 |
| 21/03 | 5,700 | 6,740 | 5,560 | 6,570 | +1,030 | +18.6 | 2,019,500 |
| 21/02 | 6,210 | 6,700 | 5,470 | 5,540 | -670 | -10.8 | 1,908,100 |
| 21/01 | 7,470 | 8,350 | 6,180 | 6,210 | -1,200 | -16.2 | 3,031,600 |
| 20/12 | 7,650 | 7,690 | 6,410 | 7,410 | -90 | -1.2 | 2,187,500 |
| 20/11 | 7,370 | 7,820 | 6,410 | 7,500 | +130 | +1.8 | 2,674,800 |
| 20/10 | 7,780 | 9,090 | 7,040 | 7,370 | -240 | -3.2 | 5,062,100 |
| 20/09 | 6,760 | 7,990 | 6,630 | 7,610 | +850 | +12.6 | 2,919,400 |
| 20/08 | 6,000 | 6,900 | 5,770 | 6,760 | +770 | +12.9 | 2,794,300 |
| 20/07 | 4,370 | 6,040 | 4,145 | 5,990 | +1,585 | +36.0 | 3,570,100 |
| 20/06 | 4,350 | 4,905 | 4,285 | 4,405 | +100 | +2.3 | 3,165,100 |
| 20/05 | 4,065 | 4,415 | 3,790 | 4,305 | +140 | +3.4 | 3,334,700 |
| 20/04 | 3,025 | 4,255 | 2,870 | 4,165 | +1,140 | +37.7 | 3,986,200 |
| 20/03 | 2,867 | 3,270 | 2,140 | 3,025 | +188 | +6.6 | 4,211,700 |
| 20/02 | 3,050 | 3,375 | 2,806 | 2,837 | -338 | -10.7 | 3,064,200 |
| 20/01 | 4,095 | 4,285 | 3,050 | 3,175 | -980 | -23.6 | 5,921,500 |
| 19/12 | 3,720 | 4,290 | 3,705 | 4,155 | +540 | +14.9 | 3,248,800 |
| 19/11 | 3,425 | 3,745 | 3,085 | 3,615 | +230 | +6.8 | 3,648,600 |
| 19/10 | 3,835 | 3,915 | 3,320 | 3,385 | -415 | -10.9 | 2,596,800 |
| 19/09 | 3,500 | 3,950 | 3,425 | 3,800 | +355 | +10.3 | 1,526,400 |
| 19/08 | 3,490 | 3,630 | 3,130 | 3,445 | -50 | -1.4 | 1,659,000 |
| 19/07 | 3,060 | 3,825 | 3,060 | 3,495 | +470 | +15.5 | 3,320,700 |
| 19/06 | 3,295 | 3,485 | 2,940 | 3,025 | -275 | -8.3 | 1,725,600 |
| 19/05 | 2,985 | 3,700 | 2,834 | 3,300 | +335 | +11.3 | 2,427,600 |
▶︎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