！決算発表予定日 2024/05/14
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
3,747
円
(14:59)
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 |
|---|---|
| 6,040 (23/08/16) | 3,420 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/02/29) | 3,720 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,830 | 3,885 | 3,710 | 3,745 | -130 | -3.4 | 439,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 3,800 | 3,915 | 3,795 | 3,875 | +110 | +2.9 | 335,700 |
| 4/19 | 3,805 | 3,875 | 3,730 | 3,765 | -40 | -1.1 | 469,000 |
| 4/18 | 3,810 | 3,905 | 3,800 | 3,805 | -45 | -1.2 | 264,900 |
| 4/17 | 3,935 | 3,970 | 3,830 | 3,850 | -75 | -1.9 | 293,200 |
| 4/16 | 3,720 | 4,015 | 3,720 | 3,925 | -70 | -1.8 | 405,800 |
| 4/15 | 4,150 | 4,170 | 3,965 | 3,995 | -225 | -5.3 | 357,000 |
| 4/12 | 4,240 | 4,260 | 4,165 | 4,220 | -10 | -0.2 | 267,400 |
| 4/11 | 4,285 | 4,325 | 4,230 | 4,230 | -110 | -2.5 | 191,300 |
| 4/10 | 4,405 | 4,480 | 4,325 | 4,340 | -30 | -0.7 | 185,200 |
| 4/9 | 4,350 | 4,405 | 4,305 | 4,370 | +10 | +0.2 | 206,400 |
| 4/8 | 4,370 | 4,370 | 4,280 | 4,360 | +40 | +0.9 | 206,100 |
| 4/5 | 4,250 | 4,390 | 4,215 | 4,320 | +10 | +0.2 | 267,900 |
| 4/4 | 4,400 | 4,425 | 4,310 | 4,310 | -85 | -1.9 | 346,200 |
| 4/3 | 4,615 | 4,625 | 4,395 | 4,395 | -310 | -6.6 | 553,800 |
| 4/2 | 4,820 | 4,830 | 4,660 | 4,705 | -130 | -2.7 | 389,700 |
| 4/1 | 4,735 | 4,880 | 4,650 | 4,835 | +220 | +4.8 | 410,800 |
| 3/29 | 4,480 | 4,640 | 4,450 | 4,615 | +140 | +3.1 | 398,900 |
| 3/28 | 4,765 | 4,765 | 4,475 | 4,475 | -250 | -5.3 | 376,200 |
| 3/27 | 4,755 | 4,805 | 4,700 | 4,725 | +15 | +0.3 | 229,700 |
| 3/26 | 4,705 | 4,745 | 4,655 | 4,710 | 0 | 0.0 | 151,400 |
| 3/25 | 4,860 | 4,910 | 4,705 | 4,710 | -150 | -3.1 | 275,800 |
| 3/22 | 4,830 | 4,890 | 4,775 | 4,860 | 0 | 0.0 | 141,800 |
| 3/21 | 4,910 | 5,000 | 4,860 | 4,860 | +5 | +0.1 | 176,000 |
| 3/19 | 4,815 | 4,875 | 4,750 | 4,855 | +35 | +0.7 | 181,700 |
| 3/18 | 4,735 | 4,860 | 4,725 | 4,820 | +65 | +1.4 | 187,300 |
| 3/15 | 4,775 | 4,970 | 4,675 | 4,755 | -20 | -0.4 | 346,200 |
| 3/14 | 4,780 | 4,850 | 4,705 | 4,775 | -45 | -0.9 | 181,900 |
| 3/13 | 4,905 | 4,955 | 4,760 | 4,820 | -120 | -2.4 | 194,600 |
| 3/12 | 4,810 | 4,945 | 4,685 | 4,940 | +35 | +0.7 | 224,300 |
| 3/11 | 4,780 | 5,030 | 4,780 | 4,905 | +85 | +1.8 | 253,500 |
▶︎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