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
461.4
円
(20:47)
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) | 456 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 828 (24/02/20) | 456 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 478 | 479 | 457 | 459 | -22 | -4.6 | 520,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 1,275 | 1,327 | 1,216 | 1,233 | -23 | -1.8 | 2,104,000 |
| 3/3 | 1,215 | 1,265 | 1,192 | 1,256 | +22 | +1.8 | 2,016,200 |
| 2/24 | 1,356 | 1,395 | 1,208 | 1,234 | -136 | -9.9 | 1,573,200 |
| 2/17 | 1,480 | 1,538 | 1,361 | 1,370 | -117 | -7.9 | 1,893,300 |
| 2/10 | 1,517 | 1,548 | 1,468 | 1,487 | -18 | -1.2 | 1,233,600 |
| 2/3 | 1,448 | 1,520 | 1,414 | 1,505 | +42 | +2.9 | 1,196,400 |
| 1/27 | 1,467 | 1,495 | 1,428 | 1,463 | +26 | +1.8 | 1,201,200 |
| 1/20 | 1,385 | 1,476 | 1,373 | 1,437 | +42 | +3.0 | 1,725,900 |
| 1/13 | 1,320 | 1,434 | 1,275 | 1,395 | +109 | +8.5 | 1,735,900 |
| 1/6 | 1,360 | 1,361 | 1,261 | 1,286 | -89 | -6.5 | 1,271,300 |
| 12/30 | 1,400 | 1,430 | 1,333 | 1,375 | -33 | -2.3 | 1,728,900 |
| 12/23 | 1,560 | 1,585 | 1,377 | 1,408 | -183 | -11.5 | 2,163,700 |
| 12/16 | 1,590 | 1,640 | 1,536 | 1,591 | -27 | -1.7 | 1,804,200 |
| 12/9 | 1,627 | 1,666 | 1,506 | 1,618 | +17 | +1.1 | 3,243,500 |
| 12/2 | 1,763 | 1,770 | 1,592 | 1,601 | -163 | -9.2 | 3,452,200 |
| 11/25 | 1,804 | 1,823 | 1,663 | 1,764 | -38 | -2.1 | 3,415,400 |
| 11/18 | 1,474 | 1,954 | 1,458 | 1,802 | +334 | +22.8 | 8,576,700 |
| 11/11 | 1,352 | 1,470 | 1,340 | 1,468 | +86 | +6.2 | 2,248,300 |
| 11/4 | 1,559 | 1,565 | 1,342 | 1,382 | -137 | -9.0 | 2,097,300 |
| 10/28 | 1,520 | 1,611 | 1,495 | 1,519 | +26 | +1.7 | 2,782,500 |
| 10/21 | 1,419 | 1,537 | 1,376 | 1,493 | +35 | +2.4 | 2,812,700 |
| 10/14 | 1,345 | 1,519 | 1,323 | 1,458 | +80 | +5.8 | 1,733,400 |
| 10/7 | 1,283 | 1,433 | 1,251 | 1,378 | +85 | +6.6 | 2,124,900 |
| 9/30 | 1,320 | 1,382 | 1,281 | 1,293 | -63 | -4.7 | 2,734,700 |
| 9/22 | 1,434 | 1,448 | 1,336 | 1,356 | -77 | -5.4 | 1,313,800 |
| 9/16 | 1,507 | 1,563 | 1,429 | 1,433 | -56 | -3.8 | 2,817,100 |
| 9/9 | 1,506 | 1,590 | 1,453 | 1,489 | -36 | -2.4 | 2,753,900 |
| 9/2 | 1,619 | 1,651 | 1,510 | 1,525 | -196 | -11.4 | 4,295,800 |
▶︎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
