！決算発表予定日 2024/05/13
3902東証P貸借
業種 情報・通信業
メディカル・データ・ビジョン 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 |
|---|---|
| 863 (23/05/09) | 541 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 682 (24/01/11) | 541 (24/03/12) |
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 | 594 | 594 | 563 | 566 | -18 | -3.1 | 488,800 |
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 | 1,548 | 1,576 | 1,390 | 1,463 | -98 | -6.3 | 5,292,900 |
| 21/09 | 1,743 | 1,770 | 1,496 | 1,561 | -167 | -9.7 | 6,264,400 |
| 21/08 | 2,030 | 2,064 | 1,566 | 1,728 | -273 | -13.6 | 9,621,600 |
| 21/07 | 2,176 | 2,230 | 1,929 | 2,001 | -199 | -9.1 | 5,759,000 |
| 21/06 | 2,028 | 2,348 | 1,915 | 2,200 | +180 | +8.9 | 10,030,000 |
| 21/05 | 1,910 | 2,103 | 1,792 | 2,020 | +100 | +5.2 | 9,188,100 |
| 21/04 | 2,169 | 2,302 | 1,917 | 1,920 | -219 | -10.2 | 13,007,400 |
| 21/03 | 2,061 | 2,273 | 1,816 | 2,139 | +108 | +5.3 | 18,015,400 |
| 21/02 | 2,600 | 2,758 | 2,000 | 2,031 | -598 | -22.8 | 18,281,200 |
| 21/01 | 2,862 | 3,185 | 2,608 | 2,629 | -207 | -7.3 | 21,221,700 |
| 20/12 | 3,140 | 3,275 | 2,462 | 2,836 | -284 | -9.1 | 28,885,100 |
| 20/11 | 2,430 | 3,125 | 2,009 | 3,120 | +667 | +27.2 | 33,471,600 |
| 20/10 | 2,249 | 3,525 | 2,240 | 2,453 | +283 | +13.0 | 47,174,900 |
| 20/09 | 1,800 | 2,240 | 1,673 | 2,170 | +370 | +20.6 | 23,309,800 |
| 20/08 | 1,427 | 1,856 | 1,357 | 1,800 | +392 | +27.8 | 23,787,900 |
| 20/07 | 1,226 | 1,477 | 1,108 | 1,408 | +187 | +15.3 | 20,167,100 |
| 20/06 | 1,072 | 1,338 | 980 | 1,221 | +149 | +13.9 | 17,973,500 |
| 20/05 | 758 | 1,182 | 740 | 1,072 | +305 | +39.8 | 22,582,100 |
| 20/04 | 654 | 825 | 608 | 767 | +110 | +16.7 | 15,927,400 |
| 20/03 | 738 | 786 | 418 | 657 | -75 | -10.3 | 15,073,700 |
| 20/02 | 790 | 1,036 | 721 | 732 | -83 | -10.2 | 19,189,800 |
| 20/01 | 868 | 892 | 800 | 815 | -68 | -7.7 | 7,283,800 |
| 19/12 | 989 | 998 | 814 | 883 | -107 | -10.8 | 10,154,600 |
| 19/11 | 1,123 | 1,193 | 986 | 990 | -147 | -12.9 | 6,227,500 |
| 19/10 | 1,117 | 1,199 | 1,031 | 1,137 | +33 | +3.0 | 3,343,200 |
| 19/09 | 1,015 | 1,304 | 995 | 1,104 | +90 | +8.9 | 3,829,900 |
| 19/08 | 1,099 | 1,172 | 985 | 1,014 | -82 | -7.5 | 5,687,500 |
| 19/07 | 1,335 | 1,345 | 1,080 | 1,096 | -216 | -16.5 | 5,152,200 |
| 19/06 | 1,429 | 1,437 | 1,120 | 1,312 | -140 | -9.6 | 6,196,600 |
| 19/05 | 997 | 1,544 | 957 | 1,452 | +442 | +43.8 | 6,400,300 |
▶︎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