！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) |
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 | 3,610 | 3,665 | 3,525 | 3,555 | -105 | -2.9 | 736,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,735 | 4,880 | 3,595 | 3,660 | -955 | -20.7 | 6,835,300 |
| 24/03 | 5,100 | 5,110 | 4,450 | 4,615 | -435 | -8.6 | 4,659,500 |
| 24/02 | 4,590 | 5,110 | 4,280 | 5,050 | +390 | +8.4 | 7,236,100 |
| 24/01 | 4,400 | 4,725 | 4,085 | 4,660 | +260 | +5.9 | 5,466,500 |
| 23/12 | 4,360 | 4,820 | 3,965 | 4,400 | -25 | -0.6 | 5,555,100 |
| 23/11 | 4,360 | 5,130 | 4,240 | 4,425 | +100 | +2.3 | 7,422,300 |
| 23/10 | 5,020 | 5,120 | 3,910 | 4,325 | -480 | -10.0 | 6,614,100 |
| 23/09 | 5,620 | 5,890 | 4,670 | 4,805 | -845 | -15.0 | 6,096,400 |
| 23/08 | 5,050 | 6,040 | 4,760 | 5,650 | +580 | +11.4 | 7,567,900 |
| 23/07 | 5,400 | 5,620 | 4,790 | 5,070 | -270 | -5.1 | 3,691,800 |
| 23/06 | 4,895 | 5,710 | 4,775 | 5,340 | +475 | +9.8 | 5,700,700 |
| 23/05 | 3,605 | 4,920 | 3,460 | 4,865 | +1,330 | +37.6 | 9,963,200 |
| 23/04 | 4,100 | 4,210 | 3,420 | 3,535 | -495 | -12.3 | 6,807,400 |
| 23/03 | 3,975 | 4,705 | 3,840 | 4,030 | +35 | +0.9 | 7,384,800 |
| 23/02 | 4,560 | 4,935 | 3,890 | 3,995 | -555 | -12.2 | 6,774,900 |
| 23/01 | 3,920 | 4,765 | 3,595 | 4,550 | +620 | +15.8 | 6,649,400 |
| 22/12 | 4,245 | 4,690 | 3,895 | 3,930 | -175 | -4.3 | 10,271,600 |
| 22/11 | 3,575 | 4,235 | 3,340 | 4,105 | +485 | +13.4 | 7,835,000 |
| 22/10 | 2,495 | 3,620 | 2,445 | 3,620 | +1,125 | +45.1 | 5,864,800 |
| 22/09 | 3,105 | 3,225 | 2,446 | 2,495 | -640 | -20.4 | 5,371,700 |
| 22/08 | 3,255 | 3,875 | 3,030 | 3,135 | -150 | -4.6 | 7,415,800 |
| 22/07 | 2,625 | 3,340 | 2,596 | 3,285 | +610 | +22.8 | 6,919,600 |
| 22/06 | 2,658 | 2,798 | 2,269 | 2,675 | -22 | -0.8 | 6,495,000 |
| 22/05 | 2,414 | 2,779 | 2,086 | 2,697 | +257 | +10.5 | 6,893,800 |
| 22/04 | 2,572 | 3,010 | 2,340 | 2,440 | -144 | -5.6 | 10,289,200 |
| 22/03 | 2,261 | 2,665 | 1,726 | 2,584 | +367 | +16.6 | 12,480,800 |
| 22/02 | 2,033 | 2,229 | 1,778 | 2,217 | +264 | +13.5 | 14,705,800 |
| 22/01 | 2,422 | 2,480 | 1,777 | 1,953 | -419 | -17.7 | 12,225,300 |
| 21/12 | 2,693 | 2,838 | 2,232 | 2,372 | -319 | -11.9 | 7,855,100 |
| 21/11 | 3,405 | 3,460 | 2,674 | 2,691 | -669 | -19.9 | 9,155,300 |
▶︎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