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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 639 | 639 | 624 | 627 | -4 | -0.6 | 92,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/2 | 1,034 | 1,049 | 1,017 | 1,025 | +6 | +0.6 | 182,700 |
| 9/29 | 1,024 | 1,035 | 1,010 | 1,019 | +7 | +0.7 | 151,600 |
| 9/28 | 1,022 | 1,039 | 1,001 | 1,012 | -28 | -2.7 | 186,500 |
| 9/27 | 1,010 | 1,042 | 1,005 | 1,040 | +23 | +2.3 | 220,700 |
| 9/26 | 1,009 | 1,041 | 999 | 1,017 | +8 | +0.8 | 249,600 |
| 9/25 | 998 | 1,021 | 987 | 1,009 | +4 | +0.4 | 189,600 |
| 9/22 | 970 | 1,014 | 966 | 1,005 | +27 | +2.8 | 290,000 |
| 9/21 | 991 | 1,000 | 972 | 978 | -21 | -2.1 | 271,200 |
| 9/20 | 1,006 | 1,023 | 995 | 999 | -13 | -1.3 | 264,800 |
| 9/19 | 1,026 | 1,026 | 1,004 | 1,012 | -27 | -2.6 | 329,400 |
| 9/15 | 1,095 | 1,095 | 1,032 | 1,039 | -55 | -5.0 | 436,700 |
| 9/14 | 1,114 | 1,117 | 1,085 | 1,094 | -13 | -1.2 | 212,400 |
| 9/13 | 1,068 | 1,124 | 1,063 | 1,107 | +36 | +3.4 | 307,700 |
| 9/12 | 1,079 | 1,114 | 1,068 | 1,071 | +14 | +1.3 | 314,600 |
| 9/11 | 1,090 | 1,090 | 1,047 | 1,057 | -16 | -1.5 | 268,700 |
| 9/8 | 1,088 | 1,108 | 1,072 | 1,073 | -17 | -1.6 | 268,000 |
| 9/7 | 1,115 | 1,129 | 1,088 | 1,090 | -36 | -3.2 | 333,500 |
| 9/6 | 1,126 | 1,165 | 1,108 | 1,126 | +21 | +1.9 | 595,700 |
| 9/5 | 1,040 | 1,109 | 1,033 | 1,105 | +60 | +5.7 | 353,100 |
| 9/4 | 1,072 | 1,072 | 1,043 | 1,045 | -30 | -2.8 | 216,900 |
| 9/1 | 1,080 | 1,126 | 1,070 | 1,075 | -11 | -1.0 | 393,900 |
| 8/31 | 1,096 | 1,132 | 1,084 | 1,086 | +12 | +1.1 | 589,200 |
| 8/30 | 1,080 | 1,088 | 1,065 | 1,074 | +7 | +0.7 | 165,300 |
| 8/29 | 1,009 | 1,087 | 1,007 | 1,067 | +52 | +5.1 | 369,000 |
| 8/28 | 1,015 | 1,024 | 997 | 1,015 | +5 | +0.5 | 124,600 |
| 8/25 | 969 | 1,010 | 961 | 1,010 | -1 | -0.1 | 197,400 |
| 8/24 | 1,034 | 1,036 | 1,011 | 1,011 | -9 | -0.9 | 183,300 |
| 8/23 | 982 | 1,020 | 982 | 1,020 | +38 | +3.9 | 296,700 |
| 8/22 | 987 | 1,019 | 980 | 982 | -5 | -0.5 | 323,000 |
| 8/21 | 942 | 1,000 | 937 | 987 | +42 | +4.4 | 465,100 |
▶︎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