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
3,705
円
取引時間外
(23:19)
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 |
|---|---|
| 5,130 (23/11/15) | 2,960 (24/08/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 3,700 | 3,850 | 3,685 | 3,835 | +230 | +6.4 | 517,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/29 | 4,525 | 4,525 | 4,365 | 4,400 | -125 | -2.8 | 213,100 |
| 12/28 | 4,450 | 4,535 | 4,370 | 4,525 | +75 | +1.7 | 175,300 |
| 12/27 | 4,440 | 4,555 | 4,415 | 4,450 | +30 | +0.7 | 229,200 |
| 12/26 | 4,335 | 4,480 | 4,330 | 4,420 | +30 | +0.7 | 225,000 |
| 12/25 | 4,430 | 4,505 | 4,380 | 4,390 | -110 | -2.4 | 175,200 |
| 12/22 | 4,580 | 4,595 | 4,485 | 4,500 | -50 | -1.1 | 220,600 |
| 12/21 | 4,615 | 4,650 | 4,530 | 4,550 | -155 | -3.3 | 268,700 |
| 12/20 | 4,640 | 4,820 | 4,600 | 4,705 | +95 | +2.1 | 489,500 |
| 12/19 | 4,330 | 4,620 | 4,295 | 4,610 | +290 | +6.7 | 464,300 |
| 12/18 | 4,410 | 4,415 | 4,220 | 4,320 | -125 | -2.8 | 302,900 |
| 12/15 | 4,400 | 4,580 | 4,340 | 4,445 | +115 | +2.7 | 383,900 |
| 12/14 | 4,150 | 4,365 | 4,145 | 4,330 | +250 | +6.1 | 478,800 |
| 12/13 | 4,080 | 4,115 | 3,995 | 4,080 | +90 | +2.3 | 236,100 |
| 12/12 | 4,195 | 4,195 | 3,965 | 3,990 | -185 | -4.4 | 330,300 |
| 12/11 | 4,145 | 4,185 | 4,120 | 4,175 | +85 | +2.1 | 116,500 |
| 12/8 | 4,130 | 4,175 | 4,055 | 4,090 | -70 | -1.7 | 237,500 |
| 12/7 | 4,245 | 4,245 | 4,155 | 4,160 | -115 | -2.7 | 142,900 |
| 12/6 | 4,280 | 4,325 | 4,260 | 4,275 | +10 | +0.2 | 136,700 |
| 12/5 | 4,325 | 4,395 | 4,255 | 4,265 | -110 | -2.5 | 211,200 |
| 12/4 | 4,330 | 4,380 | 4,235 | 4,375 | +115 | +2.7 | 222,100 |
| 12/1 | 4,360 | 4,375 | 4,260 | 4,260 | -165 | -3.7 | 295,300 |
| 11/30 | 4,460 | 4,520 | 4,375 | 4,425 | +5 | +0.1 | 288,900 |
| 11/29 | 4,325 | 4,475 | 4,325 | 4,420 | +95 | +2.2 | 232,000 |
| 11/28 | 4,495 | 4,495 | 4,325 | 4,325 | -135 | -3.0 | 309,600 |
| 11/27 | 4,590 | 4,625 | 4,425 | 4,460 | -130 | -2.8 | 276,400 |
| 11/24 | 4,655 | 4,685 | 4,570 | 4,590 | -35 | -0.8 | 237,900 |
| 11/22 | 4,745 | 4,785 | 4,585 | 4,625 | -150 | -3.1 | 282,700 |
| 11/21 | 4,705 | 4,790 | 4,600 | 4,775 | +125 | +2.7 | 278,400 |
| 11/20 | 4,530 | 4,720 | 4,495 | 4,650 | +65 | +1.4 | 265,000 |
| 11/17 | 4,645 | 4,650 | 4,490 | 4,585 | -55 | -1.2 | 324,300 |
▶︎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
