！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
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 |
|---|---|
| 6,040 (23/08/16) | 3,475 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/02/29) | 3,560 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,580 | 3,610 | 3,525 | 3,555 | -10 | -0.3 | 262,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 4,875 | 4,975 | 4,815 | 4,820 | -95 | -1.9 | 177,400 |
| 3/7 | 4,880 | 5,010 | 4,850 | 4,915 | -35 | -0.7 | 289,300 |
| 3/6 | 4,785 | 5,010 | 4,770 | 4,950 | +70 | +1.4 | 205,100 |
| 3/5 | 4,875 | 4,905 | 4,750 | 4,880 | -50 | -1.0 | 268,500 |
| 3/4 | 5,000 | 5,050 | 4,930 | 4,930 | -130 | -2.6 | 216,600 |
| 3/1 | 5,100 | 5,110 | 5,020 | 5,060 | +10 | +0.2 | 183,300 |
| 2/29 | 5,060 | 5,110 | 4,930 | 5,050 | -10 | -0.2 | 392,800 |
| 2/28 | 4,805 | 5,100 | 4,775 | 5,060 | +240 | +5.0 | 455,900 |
| 2/27 | 4,860 | 4,860 | 4,705 | 4,820 | -50 | -1.0 | 341,700 |
| 2/26 | 4,790 | 4,950 | 4,660 | 4,870 | +80 | +1.7 | 332,400 |
| 2/22 | 4,860 | 4,895 | 4,740 | 4,790 | -25 | -0.5 | 286,100 |
| 2/21 | 4,850 | 4,870 | 4,685 | 4,815 | -65 | -1.3 | 302,600 |
| 2/20 | 4,820 | 4,920 | 4,775 | 4,880 | +115 | +2.4 | 421,200 |
| 2/19 | 4,650 | 4,770 | 4,610 | 4,765 | +115 | +2.5 | 337,100 |
| 2/16 | 4,590 | 4,705 | 4,505 | 4,650 | +130 | +2.9 | 778,900 |
| 2/15 | 4,615 | 4,740 | 4,410 | 4,520 | +115 | +2.6 | 1,000,600 |
| 2/14 | 4,370 | 4,450 | 4,280 | 4,405 | -35 | -0.8 | 432,000 |
| 2/13 | 4,595 | 4,610 | 4,360 | 4,440 | -40 | -0.9 | 379,900 |
| 2/9 | 4,515 | 4,535 | 4,430 | 4,480 | +5 | +0.1 | 214,200 |
| 2/8 | 4,615 | 4,650 | 4,475 | 4,475 | -140 | -3.0 | 241,100 |
| 2/7 | 4,695 | 4,730 | 4,565 | 4,615 | -75 | -1.6 | 202,000 |
| 2/6 | 4,820 | 4,820 | 4,630 | 4,690 | -155 | -3.2 | 227,900 |
| 2/5 | 4,740 | 4,920 | 4,715 | 4,845 | +115 | +2.4 | 304,700 |
| 2/2 | 4,590 | 4,815 | 4,580 | 4,730 | +140 | +3.1 | 391,500 |
▶︎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