！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,695 | 3,730 | 3,525 | 3,555 | -140 | -3.8 | 1,000,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,800 | 3,915 | 3,615 | 3,695 | -70 | -1.9 | 1,756,500 |
| 4/19 | 4,150 | 4,170 | 3,720 | 3,765 | -455 | -10.8 | 1,789,900 |
| 4/12 | 4,370 | 4,480 | 4,165 | 4,220 | -100 | -2.3 | 1,056,400 |
| 4/5 | 4,735 | 4,880 | 4,215 | 4,320 | -295 | -6.4 | 1,968,400 |
| 3/29 | 4,860 | 4,910 | 4,450 | 4,615 | -245 | -5.0 | 1,432,000 |
| 3/22 | 4,735 | 5,000 | 4,725 | 4,860 | +105 | +2.2 | 686,800 |
| 3/15 | 4,780 | 5,030 | 4,675 | 4,755 | -65 | -1.4 | 1,200,500 |
| 3/8 | 5,000 | 5,050 | 4,750 | 4,820 | -240 | -4.7 | 1,156,900 |
| 3/1 | 4,790 | 5,110 | 4,660 | 5,060 | +270 | +5.6 | 1,706,100 |
| 2/22 | 4,650 | 4,920 | 4,610 | 4,790 | +140 | +3.0 | 1,347,000 |
| 2/16 | 4,595 | 4,740 | 4,280 | 4,650 | +170 | +3.8 | 2,591,400 |
| 2/9 | 4,740 | 4,920 | 4,430 | 4,480 | -250 | -5.3 | 1,189,900 |
| 2/2 | 4,570 | 4,815 | 4,495 | 4,730 | +190 | +4.2 | 1,113,900 |
| 1/26 | 4,300 | 4,725 | 4,185 | 4,540 | +280 | +6.6 | 1,971,300 |
| 1/19 | 4,480 | 4,670 | 4,165 | 4,260 | -205 | -4.6 | 1,637,200 |
| 1/12 | 4,130 | 4,490 | 4,085 | 4,465 | +335 | +8.1 | 828,600 |
| 1/5 | 4,400 | 4,400 | 4,125 | 4,130 | -270 | -6.1 | 500,500 |
| 12/29 | 4,430 | 4,555 | 4,330 | 4,400 | -100 | -2.2 | 1,017,800 |
| 12/22 | 4,410 | 4,820 | 4,220 | 4,500 | +55 | +1.2 | 1,746,000 |
| 12/15 | 4,145 | 4,580 | 3,965 | 4,445 | +355 | +8.7 | 1,545,600 |
| 12/8 | 4,330 | 4,395 | 4,055 | 4,090 | -170 | -4.0 | 950,400 |
| 12/1 | 4,590 | 4,625 | 4,260 | 4,260 | -330 | -7.2 | 1,402,200 |
| 11/24 | 4,530 | 4,790 | 4,495 | 4,590 | +5 | +0.1 | 1,064,000 |
| 11/17 | 4,810 | 5,130 | 4,490 | 4,585 | -155 | -3.3 | 2,917,200 |
| 11/10 | 4,730 | 4,910 | 4,625 | 4,740 | +220 | +4.9 | 1,639,700 |
| 11/2 | 4,290 | 4,565 | 4,150 | 4,520 | +230 | +5.4 | 1,397,500 |
| 10/27 | 4,170 | 4,415 | 3,910 | 4,290 | +60 | +1.4 | 1,722,600 |
| 10/20 | 4,500 | 4,560 | 4,205 | 4,230 | -330 | -7.2 | 1,621,400 |
| 10/13 | 5,090 | 5,110 | 4,535 | 4,560 | -500 | -9.9 | 1,069,000 |
| 10/6 | 5,020 | 5,120 | 4,780 | 5,060 | +255 | +5.3 | 1,498,100 |
▶︎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