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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,464 | 1,484 | 1,411 | 1,454 | +10 | +0.7 | 214,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,985 | 3,700 | 2,834 | 3,300 | +335 | +11.3 | 2,427,600 |
| 19/04 | 2,900 | 3,175 | 2,512 | 2,965 | +92 | +3.2 | 3,763,200 |
| 19/03 | 2,465 | 2,940 | 2,455 | 2,873 | +408 | +16.6 | 1,929,700 |
| 19/02 | 2,283 | 2,529 | 2,216 | 2,465 | +219 | +9.8 | 1,121,800 |
| 19/01 | 1,993 | 2,732 | 1,947 | 2,246 | +130 | +6.1 | 3,764,500 |
| 18/12 | 2,850 | 2,998 | 1,988 | 2,116 | -655 | -23.6 | 1,947,500 |
| 18/11 | 2,422 | 2,852 | 2,267 | 2,771 | +349 | +14.4 | 2,057,500 |
| 18/10 | 2,676 | 2,966 | 2,113 | 2,422 | -244 | -9.2 | 5,139,900 |
| 18/09 | 2,670 | 2,725 | 2,386 | 2,666 | +36 | +1.4 | 1,357,200 |
| 18/08 | 2,308 | 2,779 | 2,272 | 2,630 | +330 | +14.4 | 3,312,600 |
| 18/07 | 2,520 | 2,535 | 2,012 | 2,300 | -235 | -9.3 | 3,121,900 |
| 18/06 | 2,115 | 2,541 | 2,100 | 2,535 | +428 | +20.3 | 2,462,600 |
| 18/05 | 1,929 | 2,150 | 1,859 | 2,107 | +169 | +8.7 | 2,822,100 |
| 18/04 | 1,822 | 2,005 | 1,594 | 1,938 | +116 | +6.4 | 5,676,200 |
| 18/03 | 1,908 | 1,949 | 1,667 | 1,822 | -124 | -6.4 | 1,170,300 |
| 18/02 | 2,252 | 2,252 | 1,755 | 1,946 | -306 | -13.6 | 2,117,700 |
| 18/01 | 2,414 | 2,692 | 2,251 | 2,252 | -123 | -5.2 | 2,972,800 |
| 17/12 | 2,440 | 2,560 | 2,313 | 2,375 | -47 | -1.9 | 1,626,800 |
| 17/11 | 2,700 | 2,700 | 2,309 | 2,422 | -250 | -9.4 | 2,533,600 |
| 17/10 | 2,570 | 3,120 | 2,465 | 2,672 | +114 | +4.5 | 4,896,400 |
| 17/09 | 2,782 | 2,827 | 2,425 | 2,558 | -208 | -7.5 | 1,754,300 |
| 17/08 | 2,538 | 2,774 | 2,364 | 2,766 | +231 | +9.1 | 2,440,000 |
| 17/07 | 2,785 | 2,855 | 2,294 | 2,535 | -228 | -8.3 | 5,475,800 |
| 17/06 | 2,500 | 2,855 | 2,276 | 2,763 | +255 | +10.2 | 4,431,200 |
| 17/05 | 2,791 | 2,826 | 2,360 | 2,508 | -285 | -10.2 | 4,860,600 |
| 17/04 | 2,723 | 2,988 | 2,411 | 2,793 | +170 | +6.5 | 13,388,400 |
| 17/03 | 2,300 | 2,650 | 2,070 | 2,623 | +558 | +27.0 | 16,273,900 |
| 17/02 | 1,534 | 2,065 | 1,495 | 2,065 | +521 | +33.7 | 3,802,200 |
| 17/01 | 1,390 | 1,650 | 1,390 | 1,544 | +165 | +12.0 | 1,454,200 |
| 16/12 | 1,353 | 1,457 | 1,295 | 1,379 | +33 | +2.5 | 1,161,900 |
▶︎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