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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,322 | 1,382 | 1,299 | 1,317 | -3 | -0.2 | 1,056,100 |
| 4/19 | 1,443 | 1,483 | 1,314 | 1,320 | -158 | -10.7 | 672,200 |
| 4/12 | 1,420 | 1,573 | 1,393 | 1,478 | +58 | +4.1 | 601,900 |
| 4/5 | 1,513 | 1,513 | 1,398 | 1,420 | -93 | -6.2 | 224,800 |
| 3/29 | 1,466 | 1,522 | 1,453 | 1,513 | +35 | +2.4 | 244,900 |
| 3/22 | 1,430 | 1,493 | 1,423 | 1,478 | +64 | +4.5 | 280,300 |
| 3/15 | 1,430 | 1,454 | 1,401 | 1,414 | -46 | -3.2 | 260,200 |
| 3/8 | 1,314 | 1,468 | 1,282 | 1,460 | +135 | +10.2 | 434,000 |
| 3/1 | 1,282 | 1,370 | 1,281 | 1,325 | +50 | +3.9 | 390,100 |
| 2/22 | 1,218 | 1,349 | 1,212 | 1,275 | +48 | +3.9 | 308,000 |
| 2/16 | 1,260 | 1,270 | 1,210 | 1,227 | -28 | -2.2 | 218,800 |
| 2/9 | 1,262 | 1,286 | 1,225 | 1,255 | -13 | -1.0 | 309,600 |
| 2/2 | 1,367 | 1,369 | 1,232 | 1,268 | -100 | -7.3 | 487,100 |
| 1/26 | 1,385 | 1,400 | 1,311 | 1,368 | -11 | -0.8 | 280,800 |
| 1/19 | 1,405 | 1,499 | 1,293 | 1,379 | -39 | -2.8 | 1,008,600 |
| 1/12 | 1,395 | 1,442 | 1,385 | 1,418 | +23 | +1.7 | 199,400 |
| 1/5 | 1,419 | 1,440 | 1,382 | 1,395 | -48 | -3.3 | 73,100 |
| 12/29 | 1,425 | 1,457 | 1,374 | 1,443 | +29 | +2.1 | 269,000 |
| 12/22 | 1,393 | 1,469 | 1,377 | 1,414 | +7 | +0.5 | 250,400 |
| 12/15 | 1,412 | 1,445 | 1,380 | 1,407 | -5 | -0.4 | 154,200 |
| 12/8 | 1,477 | 1,494 | 1,399 | 1,412 | -58 | -4.0 | 277,500 |
| 12/1 | 1,496 | 1,524 | 1,461 | 1,470 | -3 | -0.2 | 232,000 |
| 11/24 | 1,427 | 1,508 | 1,418 | 1,473 | +58 | +4.1 | 264,000 |
| 11/17 | 1,453 | 1,462 | 1,386 | 1,415 | -10 | -0.7 | 436,500 |
| 11/10 | 1,420 | 1,465 | 1,379 | 1,425 | +54 | +3.9 | 705,500 |
| 11/2 | 1,267 | 1,375 | 1,260 | 1,371 | +82 | +6.4 | 390,700 |
| 10/27 | 1,186 | 1,318 | 1,164 | 1,289 | +92 | +7.7 | 829,500 |
| 10/20 | 1,105 | 1,253 | 1,105 | 1,197 | +76 | +6.8 | 848,600 |
| 10/13 | 1,067 | 1,150 | 1,044 | 1,121 | +60 | +5.7 | 670,200 |
| 10/6 | 1,188 | 1,209 | 1,039 | 1,061 | -119 | -10.1 | 671,600 |
▶︎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