！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
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 |
|---|---|
| 1,192 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 687 | 693 | 672 | 676 | -14 | -2.0 | 380,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,760 | 3,935 | 3,275 | 3,400 | -440 | -11.5 | 3,949,600 |
| 21/09 | 4,250 | 4,550 | 3,565 | 3,840 | -420 | -9.9 | 5,607,100 |
| 21/08 | 4,000 | 4,280 | 3,405 | 4,260 | +250 | +6.2 | 5,266,600 |
| 21/07 | 4,350 | 4,565 | 3,935 | 4,010 | -395 | -9.0 | 4,626,300 |
| 21/06 | 4,725 | 4,810 | 4,230 | 4,405 | -290 | -6.2 | 5,970,300 |
| 21/05 | 5,730 | 5,800 | 4,545 | 4,695 | -1,065 | -18.5 | 5,171,200 |
| 21/04 | 6,640 | 6,870 | 5,760 | 5,760 | -780 | -11.9 | 7,734,700 |
| 21/03 | 6,170 | 6,960 | 5,360 | 6,540 | +460 | +7.6 | 9,751,100 |
| 21/02 | 7,050 | 7,950 | 5,800 | 6,080 | -1,010 | -14.3 | 9,188,000 |
| 21/01 | 8,310 | 8,850 | 7,000 | 7,090 | -1,070 | -13.1 | 11,533,800 |
| 20/12 | 6,770 | 8,250 | 6,100 | 8,160 | +1,550 | +23.5 | 17,722,900 |
| 20/11 | 5,130 | 6,630 | 4,880 | 6,610 | +1,520 | +29.9 | 15,929,200 |
| 20/10 | 4,985 | 6,270 | 4,635 | 5,090 | +210 | +4.3 | 17,299,700 |
| 20/09 | 4,700 | 5,160 | 4,085 | 4,880 | +185 | +3.9 | 17,092,400 |
| 20/08 | 3,400 | 4,950 | 3,340 | 4,695 | +1,375 | +41.4 | 24,477,800 |
| 20/07 | 2,784 | 3,515 | 2,576 | 3,320 | +538 | +19.3 | 18,345,900 |
| 20/06 | 2,748 | 3,320 | 2,557 | 2,782 | +32 | +1.2 | 21,650,300 |
| 20/05 | 1,649 | 3,220 | 1,625 | 2,750 | +1,101 | +66.8 | 29,326,400 |
| 20/04 | 1,503 | 1,913 | 1,438 | 1,649 | +220 | +15.4 | 24,149,800 |
| 20/03 | 1,203 | 1,460 | 969 | 1,429 | +227 | +18.9 | 17,590,100 |
| 20/02 | 1,631 | 1,755 | 1,172 | 1,202 | -485 | -28.8 | 9,270,000 |
| 20/01 | 1,762 | 2,107 | 1,652 | 1,687 | -130 | -7.2 | 10,072,100 |
| 19/12 | 1,692 | 1,835 | 1,471 | 1,817 | +103 | +6.0 | 7,259,700 |
| 19/11 | 1,248 | 1,735 | 1,228 | 1,714 | +462 | +36.9 | 10,123,200 |
| 19/10 | 1,158 | 1,312 | 1,118 | 1,252 | +87 | +7.5 | 3,838,800 |
| 19/09 | 1,208 | 1,241 | 1,056 | 1,165 | -59 | -4.8 | 6,626,600 |
| 19/08 | 1,571 | 1,607 | 1,184 | 1,224 | -367 | -23.1 | 10,914,400 |
| 19/07 | 1,449 | 1,718 | 1,441 | 1,591 | +171 | +12.0 | 12,734,000 |
| 19/06 | 1,450 | 1,572 | 1,238 | 1,420 | -20 | -1.4 | 20,037,600 |
| 19/05 | 1,235 | 1,635 | 1,137 | 1,440 | +223 | +18.3 | 15,414,200 |
▶︎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