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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,709 | 1,816 | 1,701 | 1,721 | -25 | -1.4 | 2,784,800 |
| 8/19 | 1,671 | 1,969 | 1,635 | 1,746 | +58 | +3.4 | 6,258,000 |
| 8/12 | 2,111 | 2,142 | 1,520 | 1,688 | -446 | -20.9 | 6,154,700 |
| 8/5 | 2,159 | 2,249 | 2,076 | 2,134 | -47 | -2.2 | 4,469,900 |
| 7/29 | 2,090 | 2,230 | 1,998 | 2,181 | +55 | +2.6 | 3,350,600 |
| 7/22 | 2,009 | 2,176 | 1,936 | 2,126 | +117 | +5.8 | 2,905,600 |
| 7/15 | 2,207 | 2,207 | 1,936 | 2,009 | -148 | -6.9 | 4,242,200 |
| 7/8 | 1,857 | 2,270 | 1,823 | 2,157 | +360 | +20.0 | 6,206,400 |
| 7/1 | 1,861 | 1,909 | 1,757 | 1,797 | -24 | -1.3 | 2,835,800 |
| 6/24 | 1,837 | 1,867 | 1,710 | 1,821 | +64 | +3.6 | 2,717,300 |
| 6/17 | 2,007 | 2,025 | 1,720 | 1,757 | -334 | -16.0 | 3,460,200 |
| 6/10 | 1,952 | 2,173 | 1,911 | 2,091 | +111 | +5.6 | 3,077,800 |
| 6/3 | 2,088 | 2,158 | 1,920 | 1,980 | -58 | -2.9 | 3,414,300 |
| 5/27 | 2,233 | 2,287 | 2,011 | 2,038 | -145 | -6.6 | 3,647,400 |
| 5/20 | 1,925 | 2,236 | 1,883 | 2,183 | +278 | +14.6 | 5,858,700 |
| 5/13 | 2,635 | 2,713 | 1,866 | 1,905 | -776 | -28.9 | 5,316,000 |
| 5/6 | 2,940 | 2,948 | 2,635 | 2,681 | -339 | -11.2 | 2,085,600 |
| 4/28 | 3,080 | 3,210 | 2,878 | 3,020 | -145 | -4.6 | 2,533,900 |
| 4/22 | 3,865 | 3,950 | 3,110 | 3,165 | -735 | -18.9 | 2,610,900 |
| 4/15 | 4,265 | 4,285 | 3,785 | 3,900 | -410 | -9.5 | 2,407,900 |
| 4/8 | 4,170 | 4,390 | 3,945 | 4,310 | +240 | +5.9 | 2,916,000 |
| 4/1 | 3,385 | 4,180 | 3,265 | 4,070 | +620 | +18.0 | 2,684,200 |
| 3/25 | 3,285 | 3,520 | 3,100 | 3,450 | +125 | +3.8 | 1,595,100 |
| 3/18 | 3,040 | 3,380 | 2,881 | 3,325 | +285 | +9.4 | 2,720,700 |
| 3/11 | 3,255 | 3,575 | 2,971 | 3,040 | -395 | -11.5 | 2,953,400 |
| 3/4 | 3,120 | 3,580 | 3,040 | 3,435 | +315 | +10.1 | 2,735,600 |
| 2/25 | 2,664 | 3,150 | 2,631 | 3,120 | +392 | +14.4 | 2,925,600 |
| 2/18 | 2,707 | 2,775 | 2,355 | 2,728 | -227 | -7.7 | 3,653,200 |
| 2/10 | 2,911 | 3,005 | 2,655 | 2,955 | +61 | +2.1 | 1,771,500 |
| 2/4 | 2,678 | 3,150 | 2,638 | 2,894 | +266 | +10.1 | 2,732,800 |
▶︎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
