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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,388 | 1,445 | 1,351 | 1,444 | +70 | +5.1 | 269,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,445 | 1,458 | 1,293 | 1,434 | -40 | -2.7 | 756,200 |
| 3/10 | 1,504 | 1,530 | 1,467 | 1,474 | -26 | -1.7 | 373,900 |
| 3/3 | 1,441 | 1,507 | 1,424 | 1,500 | +51 | +3.5 | 368,900 |
| 2/24 | 1,505 | 1,524 | 1,442 | 1,449 | -66 | -4.4 | 406,100 |
| 2/17 | 1,593 | 1,622 | 1,505 | 1,515 | -89 | -5.6 | 569,500 |
| 2/10 | 1,645 | 1,645 | 1,593 | 1,604 | -6 | -0.4 | 508,500 |
| 2/3 | 1,721 | 1,756 | 1,607 | 1,610 | -107 | -6.2 | 555,800 |
| 1/27 | 1,625 | 1,833 | 1,625 | 1,717 | +112 | +7.0 | 887,800 |
| 1/20 | 1,707 | 1,838 | 1,547 | 1,605 | -79 | -4.7 | 1,353,200 |
| 1/13 | 1,701 | 1,740 | 1,666 | 1,684 | -2 | -0.1 | 214,100 |
| 1/6 | 1,732 | 1,733 | 1,658 | 1,686 | -45 | -2.6 | 120,200 |
| 12/30 | 1,700 | 1,777 | 1,694 | 1,731 | +44 | +2.6 | 271,100 |
| 12/23 | 1,860 | 1,860 | 1,657 | 1,687 | -185 | -9.9 | 475,700 |
| 12/16 | 1,920 | 1,974 | 1,872 | 1,872 | -51 | -2.7 | 304,300 |
| 12/9 | 1,954 | 1,964 | 1,862 | 1,923 | -30 | -1.5 | 258,200 |
| 12/2 | 1,942 | 1,984 | 1,896 | 1,953 | +11 | +0.6 | 320,300 |
| 11/25 | 1,986 | 1,987 | 1,886 | 1,942 | -44 | -2.2 | 341,200 |
| 11/18 | 2,050 | 2,085 | 1,976 | 1,986 | -38 | -1.9 | 394,700 |
| 11/11 | 1,966 | 2,031 | 1,909 | 2,024 | +41 | +2.1 | 593,000 |
| 11/4 | 2,205 | 2,205 | 1,973 | 1,983 | -197 | -9.0 | 460,400 |
| 10/28 | 2,039 | 2,214 | 2,016 | 2,180 | +143 | +7.0 | 895,600 |
| 10/21 | 1,782 | 2,058 | 1,778 | 2,037 | +215 | +11.8 | 1,294,500 |
| 10/14 | 1,818 | 1,828 | 1,613 | 1,822 | -17 | -0.9 | 980,700 |
| 10/7 | 1,801 | 1,889 | 1,767 | 1,839 | +25 | +1.4 | 501,400 |
| 9/30 | 1,856 | 1,908 | 1,799 | 1,814 | -69 | -3.7 | 379,800 |
| 9/22 | 1,900 | 1,934 | 1,863 | 1,883 | -55 | -2.8 | 355,800 |
| 9/16 | 2,058 | 2,096 | 1,917 | 1,938 | -103 | -5.1 | 713,200 |
| 9/9 | 2,027 | 2,149 | 1,995 | 2,041 | -36 | -1.7 | 402,500 |
▶︎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