6095東証P貸借
業種 サービス業
メドピア 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 |
|---|---|
| 1,165 (23/09/06) | 561 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 828 (24/02/20) | 561 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/4 | 607 | 607 | 593 | 595 | -12 | -2.0 | 119,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,155 | 1,163 | 1,105 | 1,150 | -1 | -0.1 | 297,800 |
| 5/29 | 1,101 | 1,182 | 1,101 | 1,151 | +62 | +5.7 | 598,200 |
| 5/26 | 1,100 | 1,111 | 1,082 | 1,089 | -23 | -2.1 | 244,900 |
| 5/25 | 1,157 | 1,164 | 1,106 | 1,112 | -45 | -3.9 | 328,400 |
| 5/24 | 1,174 | 1,178 | 1,145 | 1,157 | +2 | +0.2 | 211,900 |
| 5/23 | 1,135 | 1,192 | 1,130 | 1,155 | +25 | +2.2 | 505,700 |
| 5/22 | 1,144 | 1,144 | 1,100 | 1,130 | -37 | -3.2 | 452,700 |
| 5/19 | 1,086 | 1,175 | 1,085 | 1,167 | +82 | +7.6 | 500,800 |
| 5/18 | 1,146 | 1,150 | 1,082 | 1,085 | -61 | -5.3 | 432,500 |
| 5/17 | 1,173 | 1,173 | 1,136 | 1,146 | -27 | -2.3 | 221,200 |
| 5/16 | 1,179 | 1,192 | 1,153 | 1,173 | +10 | +0.9 | 343,900 |
| 5/15 | 1,154 | 1,179 | 1,126 | 1,163 | +17 | +1.5 | 370,200 |
| 5/12 | 1,078 | 1,172 | 1,063 | 1,146 | +1 | +0.1 | 652,600 |
| 5/11 | 1,120 | 1,153 | 1,120 | 1,145 | +31 | +2.8 | 361,300 |
| 5/10 | 1,130 | 1,133 | 1,109 | 1,114 | -6 | -0.5 | 223,800 |
| 5/9 | 1,101 | 1,136 | 1,096 | 1,120 | +18 | +1.6 | 233,200 |
| 5/8 | 1,069 | 1,103 | 1,065 | 1,102 | +42 | +4.0 | 302,200 |
| 5/2 | 1,062 | 1,064 | 1,034 | 1,060 | -13 | -1.2 | 496,400 |
| 5/1 | 1,110 | 1,121 | 1,072 | 1,073 | -28 | -2.5 | 310,200 |
| 4/28 | 1,113 | 1,120 | 1,077 | 1,101 | -1 | -0.1 | 284,600 |
| 4/27 | 1,088 | 1,110 | 1,084 | 1,102 | +2 | +0.2 | 365,200 |
| 4/26 | 1,100 | 1,116 | 1,096 | 1,100 | -2 | -0.2 | 269,900 |
| 4/25 | 1,105 | 1,111 | 1,094 | 1,102 | -3 | -0.3 | 164,800 |
| 4/24 | 1,125 | 1,148 | 1,097 | 1,105 | -3 | -0.3 | 229,000 |
| 4/21 | 1,098 | 1,111 | 1,087 | 1,108 | +2 | +0.2 | 195,400 |
| 4/20 | 1,107 | 1,120 | 1,102 | 1,106 | -15 | -1.3 | 188,800 |
| 4/19 | 1,153 | 1,153 | 1,120 | 1,121 | -32 | -2.8 | 213,100 |
| 4/18 | 1,141 | 1,168 | 1,138 | 1,153 | +13 | +1.1 | 202,900 |
| 4/17 | 1,135 | 1,144 | 1,118 | 1,140 | -4 | -0.4 | 190,400 |
| 4/14 | 1,156 | 1,165 | 1,132 | 1,144 | +18 | +1.6 | 310,600 |
▶︎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