！決算発表予定日 2021/05/13
6095東証１貸借
業種 サービス業
メドピア 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 8,850 (21/01/04) | 5,360 (21/03/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 6,290 | 6,350 | 6,220 | 6,220 | -30 | -0.5 | 141,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 6,390 | 6,470 | 6,180 | 6,250 | -90 | -1.4 | 381,800 |
| 4/8 | 6,400 | 6,420 | 5,920 | 6,340 | -60 | -0.9 | 606,800 |
| 4/7 | 6,460 | 6,590 | 6,400 | 6,400 | -40 | -0.6 | 230,400 |
| 4/6 | 6,640 | 6,680 | 6,410 | 6,440 | -100 | -1.5 | 222,200 |
| 4/5 | 6,600 | 6,720 | 6,500 | 6,540 | +40 | +0.6 | 306,200 |
| 4/2 | 6,770 | 6,870 | 6,500 | 6,500 | -180 | -2.7 | 443,400 |
| 4/1 | 6,640 | 6,720 | 6,350 | 6,680 | +140 | +2.1 | 452,200 |
| 3/31 | 6,500 | 6,770 | 6,460 | 6,540 | +40 | +0.6 | 376,900 |
| 3/30 | 6,640 | 6,670 | 6,450 | 6,500 | -60 | -0.9 | 218,600 |
| 3/29 | 6,630 | 6,720 | 6,510 | 6,560 | +30 | +0.5 | 292,200 |
| 3/26 | 6,330 | 6,550 | 6,330 | 6,530 | +200 | +3.2 | 231,800 |
| 3/25 | 6,110 | 6,340 | 6,040 | 6,330 | +130 | +2.1 | 219,100 |
| 3/24 | 6,310 | 6,360 | 6,160 | 6,200 | -300 | -4.6 | 322,300 |
| 3/23 | 6,460 | 6,660 | 6,400 | 6,500 | +140 | +2.2 | 325,200 |
| 3/22 | 6,790 | 6,810 | 6,350 | 6,360 | -400 | -5.9 | 453,300 |
| 3/19 | 6,600 | 6,960 | 6,580 | 6,760 | +30 | +0.5 | 1,058,700 |
| 3/18 | 6,440 | 6,750 | 6,440 | 6,730 | +420 | +6.7 | 611,400 |
| 3/17 | 6,260 | 6,440 | 6,240 | 6,310 | +40 | +0.6 | 311,000 |
| 3/16 | 6,260 | 6,380 | 6,210 | 6,270 | +30 | +0.5 | 353,400 |
| 3/15 | 6,190 | 6,240 | 5,970 | 6,240 | -10 | -0.2 | 429,500 |
| 3/12 | 6,130 | 6,270 | 5,950 | 6,250 | +280 | +4.7 | 499,700 |
| 3/11 | 5,610 | 5,980 | 5,570 | 5,970 | +300 | +5.3 | 420,400 |
| 3/10 | 5,850 | 5,880 | 5,620 | 5,670 | -80 | -1.4 | 293,300 |
| 3/9 | 5,510 | 5,770 | 5,360 | 5,750 | +140 | +2.5 | 444,200 |
| 3/8 | 5,760 | 5,790 | 5,540 | 5,610 | -10 | -0.2 | 428,300 |
| 3/5 | 5,530 | 5,650 | 5,410 | 5,620 | -40 | -0.7 | 424,100 |
| 3/4 | 5,500 | 5,780 | 5,470 | 5,660 | -40 | -0.7 | 571,700 |
| 3/3 | 6,120 | 6,220 | 5,690 | 5,700 | -540 | -8.7 | 592,300 |
| 3/2 | 6,170 | 6,320 | 6,130 | 6,240 | +270 | +4.5 | 440,000 |
| 3/1 | 6,170 | 6,220 | 5,850 | 5,970 | -110 | -1.8 | 433,700 |
▶︎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