！決算発表予定日 2024/05/13
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
676.5
円
(19:43)
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 |
|---|---|
| 1,192 (23/05/16) | 651 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 828 (24/02/20) | 651 (24/04/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 714 | 726 | 651 | 675 | -38 | -5.3 | 2,506,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 771 | 795 | 693 | 713 | -60 | -7.8 | 3,951,500 |
| 24/02 | 694 | 828 | 669 | 773 | +69 | +9.8 | 7,649,900 |
| 24/01 | 705 | 736 | 679 | 704 | -12 | -1.7 | 3,518,600 |
| 23/12 | 758 | 770 | 661 | 716 | -52 | -6.8 | 7,750,500 |
| 23/11 | 904 | 1,079 | 708 | 768 | -114 | -12.9 | 12,796,400 |
| 23/10 | 1,034 | 1,063 | 845 | 882 | -137 | -13.4 | 4,746,900 |
| 23/09 | 1,080 | 1,165 | 966 | 1,019 | -67 | -6.2 | 5,854,600 |
| 23/08 | 1,022 | 1,132 | 924 | 1,086 | +66 | +6.5 | 7,279,400 |
| 23/07 | 1,015 | 1,035 | 955 | 1,020 | +12 | +1.2 | 3,444,600 |
| 23/06 | 1,122 | 1,125 | 990 | 1,008 | -108 | -9.7 | 6,629,400 |
| 23/05 | 1,110 | 1,192 | 1,034 | 1,116 | +15 | +1.4 | 7,425,200 |
| 23/04 | 1,127 | 1,180 | 1,065 | 1,101 | -1 | -0.1 | 5,433,500 |
| 23/03 | 1,258 | 1,327 | 1,077 | 1,102 | -156 | -12.4 | 9,069,800 |
| 23/02 | 1,436 | 1,548 | 1,202 | 1,258 | -177 | -12.3 | 6,118,900 |
| 23/01 | 1,360 | 1,495 | 1,261 | 1,435 | +60 | +4.4 | 6,430,000 |
| 22/12 | 1,726 | 1,755 | 1,333 | 1,375 | -274 | -16.6 | 10,243,400 |
| 22/11 | 1,480 | 1,954 | 1,340 | 1,649 | +119 | +7.8 | 18,019,100 |
| 22/10 | 1,283 | 1,611 | 1,251 | 1,530 | +237 | +18.3 | 9,921,200 |
| 22/09 | 1,590 | 1,590 | 1,281 | 1,293 | -309 | -19.3 | 10,847,100 |
| 22/08 | 2,159 | 2,249 | 1,520 | 1,602 | -579 | -26.6 | 22,735,600 |
| 22/07 | 1,851 | 2,270 | 1,783 | 2,181 | +327 | +17.6 | 17,187,000 |
| 22/06 | 2,102 | 2,173 | 1,710 | 1,854 | -266 | -12.6 | 13,806,600 |
| 22/05 | 2,940 | 2,948 | 1,866 | 2,120 | -900 | -29.8 | 18,124,300 |
| 22/04 | 3,930 | 4,390 | 2,878 | 3,020 | -980 | -24.5 | 10,995,300 |
| 22/03 | 3,200 | 4,135 | 2,881 | 4,000 | +850 | +27.0 | 11,762,100 |
| 22/02 | 2,904 | 3,205 | 2,355 | 3,150 | +286 | +10.0 | 10,936,200 |
| 22/01 | 3,650 | 3,895 | 2,571 | 2,864 | -721 | -20.1 | 8,396,100 |
| 21/12 | 3,785 | 4,210 | 3,045 | 3,585 | +10 | +0.3 | 8,328,400 |
| 21/11 | 3,420 | 4,160 | 3,005 | 3,575 | +175 | +5.2 | 6,498,000 |
| 21/10 | 3,760 | 3,935 | 3,275 | 3,400 | -440 | -11.5 | 3,949,600 |
▶︎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