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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,425 | 1,450 | 1,370 | 1,377 | -42 | -3.0 | 245,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,159 | 1,215 | 1,159 | 1,180 | +26 | +2.3 | 319,200 |
| 9/22 | 1,195 | 1,195 | 1,118 | 1,154 | -33 | -2.8 | 241,100 |
| 9/15 | 1,172 | 1,203 | 1,156 | 1,187 | +16 | +1.4 | 316,200 |
| 9/8 | 1,220 | 1,227 | 1,163 | 1,171 | -29 | -2.4 | 271,900 |
| 9/1 | 1,177 | 1,210 | 1,141 | 1,200 | +36 | +3.1 | 350,800 |
| 8/25 | 1,160 | 1,185 | 1,106 | 1,164 | +4 | +0.3 | 711,100 |
| 8/18 | 1,186 | 1,198 | 1,139 | 1,160 | -39 | -3.3 | 628,800 |
| 8/10 | 1,219 | 1,261 | 1,186 | 1,199 | -33 | -2.7 | 402,200 |
| 8/4 | 1,385 | 1,395 | 1,206 | 1,232 | -131 | -9.6 | 774,000 |
| 7/28 | 1,349 | 1,363 | 1,289 | 1,363 | +40 | +3.0 | 783,400 |
| 7/21 | 1,415 | 1,434 | 1,323 | 1,323 | -96 | -6.8 | 605,500 |
| 7/14 | 1,442 | 1,546 | 1,416 | 1,419 | -21 | -1.5 | 1,082,600 |
| 7/7 | 1,429 | 1,495 | 1,426 | 1,440 | +16 | +1.1 | 370,000 |
| 6/30 | 1,489 | 1,489 | 1,405 | 1,424 | -65 | -4.4 | 374,600 |
| 6/23 | 1,543 | 1,562 | 1,473 | 1,489 | -53 | -3.4 | 360,400 |
| 6/16 | 1,444 | 1,550 | 1,444 | 1,542 | +102 | +7.1 | 459,600 |
| 6/9 | 1,392 | 1,480 | 1,385 | 1,440 | +71 | +5.2 | 624,800 |
| 6/2 | 1,361 | 1,380 | 1,313 | 1,369 | +18 | +1.3 | 648,400 |
| 5/26 | 1,392 | 1,414 | 1,343 | 1,351 | -36 | -2.6 | 536,500 |
| 5/19 | 1,349 | 1,391 | 1,339 | 1,387 | +36 | +2.7 | 692,400 |
| 5/12 | 1,390 | 1,436 | 1,344 | 1,351 | -9 | -0.7 | 864,500 |
| 5/2 | 1,401 | 1,428 | 1,348 | 1,360 | -34 | -2.4 | 324,700 |
| 4/28 | 1,496 | 1,529 | 1,364 | 1,394 | -102 | -6.8 | 1,291,700 |
| 4/21 | 1,515 | 1,554 | 1,446 | 1,496 | -24 | -1.6 | 1,283,000 |
| 4/14 | 1,314 | 1,535 | 1,303 | 1,520 | +207 | +15.8 | 1,645,000 |
| 4/7 | 1,433 | 1,471 | 1,304 | 1,313 | -99 | -7.0 | 494,600 |
| 3/31 | 1,431 | 1,447 | 1,401 | 1,412 | -5 | -0.4 | 284,700 |
| 3/24 | 1,425 | 1,434 | 1,383 | 1,417 | -17 | -1.2 | 225,200 |
▶︎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