！決算発表予定日 2025/02/14
4480東証P貸借
業種 情報・通信業
メドレー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,110 (24/02/29) | 2,960 (24/08/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,110 (24/02/29) | 2,960 (24/08/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,100 | 4,100 | 4,040 | 4,080 | -25 | -0.6 | 103,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,045 | 4,125 | 4,025 | 4,105 | +15 | +0.4 | 153,100 |
| 1/29 | 4,075 | 4,125 | 4,045 | 4,090 | -50 | -1.2 | 153,100 |
| 1/28 | 4,000 | 4,140 | 3,960 | 4,140 | +205 | +5.2 | 319,200 |
| 1/27 | 3,920 | 3,955 | 3,885 | 3,935 | +55 | +1.4 | 185,000 |
| 1/24 | 3,885 | 3,935 | 3,850 | 3,880 | +50 | +1.3 | 265,500 |
| 1/23 | 3,790 | 3,870 | 3,745 | 3,830 | +40 | +1.1 | 236,700 |
| 1/22 | 3,760 | 3,800 | 3,680 | 3,790 | +95 | +2.6 | 243,000 |
| 1/21 | 3,670 | 3,695 | 3,590 | 3,695 | +35 | +1.0 | 161,500 |
| 1/20 | 3,600 | 3,685 | 3,535 | 3,660 | +50 | +1.4 | 197,400 |
| 1/17 | 3,635 | 3,645 | 3,600 | 3,610 | -10 | -0.3 | 138,800 |
| 1/16 | 3,685 | 3,730 | 3,590 | 3,620 | -60 | -1.6 | 209,600 |
| 1/15 | 3,700 | 3,770 | 3,670 | 3,680 | -30 | -0.8 | 222,400 |
| 1/14 | 3,715 | 3,805 | 3,690 | 3,710 | -25 | -0.7 | 276,700 |
| 1/10 | 3,650 | 3,755 | 3,630 | 3,735 | +60 | +1.6 | 238,100 |
| 1/9 | 3,660 | 3,690 | 3,620 | 3,675 | 0 | 0.0 | 200,100 |
| 1/8 | 3,725 | 3,725 | 3,655 | 3,675 | -75 | -2.0 | 195,700 |
| 1/7 | 3,785 | 3,795 | 3,730 | 3,750 | +5 | +0.1 | 237,800 |
| 1/6 | 3,895 | 3,915 | 3,730 | 3,745 | -90 | -2.4 | 325,900 |
| 12/30 | 3,845 | 3,875 | 3,820 | 3,835 | +45 | +1.2 | 291,600 |
| 12/27 | 3,760 | 3,840 | 3,750 | 3,790 | +30 | +0.8 | 370,500 |
| 12/26 | 3,795 | 3,800 | 3,625 | 3,760 | -40 | -1.1 | 539,300 |
| 12/25 | 3,825 | 3,860 | 3,755 | 3,800 | -15 | -0.4 | 286,100 |
| 12/24 | 3,825 | 3,835 | 3,770 | 3,815 | -20 | -0.5 | 454,200 |
| 12/23 | 3,880 | 3,905 | 3,815 | 3,835 | -50 | -1.3 | 573,200 |
| 12/20 | 3,900 | 3,975 | 3,875 | 3,885 | -30 | -0.8 | 266,300 |
| 12/19 | 3,850 | 3,945 | 3,840 | 3,915 | +20 | +0.5 | 290,400 |
| 12/18 | 3,950 | 3,970 | 3,895 | 3,895 | -55 | -1.4 | 285,500 |
| 12/17 | 4,020 | 4,060 | 3,920 | 3,950 | -95 | -2.4 | 455,000 |
| 12/16 | 4,060 | 4,105 | 3,990 | 4,045 | +5 | +0.1 | 435,400 |
| 12/13 | 3,890 | 4,115 | 3,885 | 4,040 | +80 | +2.0 | 661,700 |
▶︎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
