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
454.1
円
(12:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 828 (24/02/20) | 449 (24/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 828 (24/02/20) | 449 (24/12/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 464 | 467 | 451 | 455 | -7 | -1.5 | 482,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,200 | 1,225 | 1,161 | 1,193 | +10 | +0.9 | 505,500 |
| 10/11 | 1,196 | 1,257 | 1,173 | 1,183 | -1 | -0.1 | 1,089,100 |
| 10/4 | 1,200 | 1,225 | 1,118 | 1,184 | -20 | -1.7 | 1,130,400 |
| 9/27 | 1,130 | 1,241 | 1,121 | 1,204 | +67 | +5.9 | 1,145,600 |
| 9/20 | 1,070 | 1,163 | 1,056 | 1,137 | +52 | +4.8 | 1,063,000 |
| 9/13 | 1,165 | 1,203 | 1,069 | 1,085 | -85 | -7.3 | 1,827,500 |
| 9/6 | 1,208 | 1,211 | 1,111 | 1,170 | -54 | -4.4 | 2,238,800 |
| 8/30 | 1,275 | 1,325 | 1,217 | 1,224 | -78 | -6.0 | 1,587,200 |
| 8/23 | 1,240 | 1,425 | 1,203 | 1,302 | +83 | +6.8 | 3,040,800 |
| 8/16 | 1,500 | 1,572 | 1,184 | 1,219 | -306 | -20.1 | 4,085,300 |
| 8/9 | 1,530 | 1,544 | 1,415 | 1,525 | -3 | -0.2 | 1,443,100 |
| 8/2 | 1,540 | 1,629 | 1,494 | 1,528 | -9 | -0.6 | 2,255,200 |
| 7/26 | 1,580 | 1,604 | 1,508 | 1,537 | -26 | -1.7 | 1,373,800 |
| 7/19 | 1,510 | 1,639 | 1,500 | 1,563 | +46 | +3.0 | 2,314,500 |
| 7/12 | 1,648 | 1,666 | 1,481 | 1,517 | -125 | -7.6 | 3,066,900 |
| 7/5 | 1,449 | 1,718 | 1,441 | 1,642 | +222 | +15.6 | 4,481,600 |
| 6/28 | 1,540 | 1,570 | 1,371 | 1,420 | -125 | -8.1 | 3,541,600 |
| 6/21 | 1,265 | 1,572 | 1,238 | 1,545 | +289 | +23.0 | 10,685,600 |
| 6/14 | 1,385 | 1,390 | 1,255 | 1,256 | -90 | -6.7 | 2,599,600 |
| 6/7 | 1,450 | 1,481 | 1,331 | 1,346 | -94 | -6.5 | 3,210,800 |
| 5/31 | 1,476 | 1,635 | 1,418 | 1,440 | -11 | -0.8 | 7,106,400 |
| 5/24 | 1,324 | 1,490 | 1,238 | 1,451 | +122 | +9.2 | 3,694,800 |
| 5/17 | 1,189 | 1,370 | 1,137 | 1,329 | +65 | +5.1 | 2,903,000 |
| 5/10 | 1,235 | 1,292 | 1,210 | 1,264 | +47 | +3.9 | 1,710,000 |
| 4/26 | 1,192 | 1,220 | 1,132 | 1,217 | +37 | +3.1 | 879,800 |
| 4/19 | 1,183 | 1,240 | 1,155 | 1,180 | +3 | +0.3 | 1,411,800 |
| 4/12 | 1,290 | 1,292 | 1,102 | 1,177 | -102 | -8.0 | 2,438,600 |
| 4/5 | 1,281 | 1,287 | 1,180 | 1,279 | +1 | +0.1 | 2,847,400 |
| 3/29 | 1,095 | 1,380 | 1,085 | 1,278 | ー | ー | 6,269,400 |
▶︎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
