！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 688 | 693 | 672 | 676 | -12 | -1.7 | 491,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,034 | 1,049 | 962 | 1,027 | +8 | +0.8 | 1,122,900 |
| 9/29 | 998 | 1,042 | 987 | 1,019 | +14 | +1.4 | 998,000 |
| 9/22 | 1,026 | 1,026 | 966 | 1,005 | -34 | -3.3 | 1,155,400 |
| 9/15 | 1,090 | 1,124 | 1,032 | 1,039 | -34 | -3.2 | 1,540,100 |
| 9/8 | 1,072 | 1,165 | 1,033 | 1,073 | -2 | -0.2 | 1,767,200 |
| 9/1 | 1,015 | 1,132 | 997 | 1,075 | +65 | +6.4 | 1,642,000 |
| 8/25 | 942 | 1,036 | 937 | 1,010 | +65 | +6.9 | 1,465,500 |
| 8/18 | 1,103 | 1,103 | 924 | 945 | -159 | -14.4 | 2,028,100 |
| 8/10 | 974 | 1,113 | 965 | 1,104 | +132 | +13.6 | 1,842,400 |
| 8/4 | 1,016 | 1,045 | 951 | 972 | -31 | -3.1 | 883,500 |
| 7/28 | 988 | 1,019 | 977 | 1,003 | +17 | +1.7 | 786,800 |
| 7/21 | 1,000 | 1,003 | 979 | 986 | -6 | -0.6 | 415,000 |
| 7/14 | 968 | 1,016 | 963 | 992 | +15 | +1.5 | 775,300 |
| 7/7 | 1,015 | 1,035 | 955 | 977 | -31 | -3.1 | 1,279,300 |
| 6/30 | 1,020 | 1,041 | 990 | 1,008 | -6 | -0.6 | 1,006,600 |
| 6/23 | 1,057 | 1,077 | 1,012 | 1,014 | -17 | -1.7 | 1,312,800 |
| 6/16 | 1,001 | 1,045 | 993 | 1,031 | +31 | +3.1 | 1,860,100 |
| 6/9 | 1,095 | 1,095 | 992 | 1,000 | -73 | -6.8 | 1,798,500 |
| 6/2 | 1,101 | 1,182 | 1,066 | 1,073 | -16 | -1.5 | 1,884,700 |
| 5/26 | 1,144 | 1,192 | 1,082 | 1,089 | -78 | -6.7 | 1,743,600 |
| 5/19 | 1,154 | 1,192 | 1,082 | 1,167 | +21 | +1.8 | 1,868,600 |
| 5/12 | 1,069 | 1,172 | 1,063 | 1,146 | +86 | +8.1 | 1,773,100 |
| 5/2 | 1,110 | 1,121 | 1,034 | 1,060 | -41 | -3.7 | 806,600 |
| 4/28 | 1,125 | 1,148 | 1,077 | 1,101 | -7 | -0.6 | 1,313,500 |
| 4/21 | 1,135 | 1,168 | 1,087 | 1,108 | -36 | -3.2 | 990,600 |
| 4/14 | 1,095 | 1,165 | 1,085 | 1,144 | +76 | +7.1 | 1,424,800 |
| 4/7 | 1,127 | 1,180 | 1,065 | 1,068 | -34 | -3.1 | 1,704,600 |
| 3/31 | 1,155 | 1,155 | 1,077 | 1,102 | -52 | -4.5 | 2,246,600 |
| 3/24 | 1,245 | 1,251 | 1,145 | 1,154 | -97 | -7.8 | 1,473,800 |
| 3/17 | 1,208 | 1,258 | 1,156 | 1,251 | +18 | +1.5 | 1,947,300 |
▶︎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