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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 4,520 | 4,790 | 4,220 | 4,225 | -250 | -5.6 | 1,510,600 |
| 6/25 | 4,520 | 4,580 | 4,230 | 4,475 | -135 | -2.9 | 1,078,800 |
| 6/18 | 4,635 | 4,810 | 4,320 | 4,610 | +40 | +0.9 | 1,428,400 |
| 6/11 | 4,255 | 4,735 | 4,245 | 4,570 | +245 | +5.7 | 1,460,600 |
| 6/4 | 4,870 | 4,925 | 4,305 | 4,325 | -565 | -11.6 | 1,358,300 |
| 5/28 | 5,040 | 5,130 | 4,850 | 4,890 | -250 | -4.9 | 1,184,800 |
| 5/21 | 5,000 | 5,170 | 4,545 | 5,140 | +155 | +3.1 | 1,772,500 |
| 5/14 | 5,660 | 5,780 | 4,650 | 4,985 | -715 | -12.5 | 1,489,700 |
| 5/7 | 5,730 | 5,800 | 5,650 | 5,700 | -60 | -1.0 | 408,100 |
| 4/30 | 6,250 | 6,260 | 5,760 | 5,760 | -510 | -8.1 | 2,132,900 |
| 4/23 | 6,740 | 6,830 | 6,260 | 6,270 | -450 | -6.7 | 1,429,200 |
| 4/16 | 6,290 | 6,810 | 6,120 | 6,720 | +470 | +7.5 | 1,529,600 |
| 4/9 | 6,600 | 6,720 | 5,920 | 6,250 | -250 | -3.9 | 1,747,400 |
| 4/2 | 6,630 | 6,870 | 6,350 | 6,500 | -30 | -0.5 | 1,783,300 |
| 3/26 | 6,790 | 6,810 | 6,040 | 6,530 | -230 | -3.4 | 1,551,700 |
| 3/19 | 6,190 | 6,960 | 5,970 | 6,760 | +510 | +8.2 | 2,764,000 |
| 3/12 | 5,760 | 6,270 | 5,360 | 6,250 | +630 | +11.2 | 2,085,900 |
| 3/5 | 6,170 | 6,320 | 5,410 | 5,620 | -460 | -7.6 | 2,461,800 |
| 2/26 | 6,200 | 6,370 | 5,800 | 6,080 | -20 | -0.3 | 1,729,800 |
| 2/19 | 7,350 | 7,950 | 6,010 | 6,100 | -1,180 | -16.2 | 4,676,700 |
| 2/12 | 7,140 | 7,630 | 7,050 | 7,280 | +80 | +1.1 | 1,068,600 |
| 2/5 | 7,050 | 7,590 | 6,980 | 7,200 | +110 | +1.6 | 1,712,900 |
| 1/29 | 8,100 | 8,460 | 7,000 | 7,090 | -910 | -11.4 | 2,973,100 |
| 1/22 | 7,600 | 8,130 | 7,470 | 8,000 | +270 | +3.5 | 1,973,600 |
| 1/15 | 8,140 | 8,240 | 7,710 | 7,730 | -560 | -6.8 | 1,682,100 |
| 1/8 | 8,310 | 8,850 | 7,680 | 8,290 | +130 | +1.6 | 4,905,000 |
| 12/30 | 7,660 | 8,250 | 7,520 | 8,160 | +570 | +7.5 | 2,242,800 |
| 12/25 | 6,800 | 7,820 | 6,580 | 7,590 | +760 | +11.1 | 3,629,500 |
| 12/18 | 6,740 | 7,020 | 6,320 | 6,830 | +40 | +0.6 | 2,652,200 |
| 12/11 | 7,060 | 7,110 | 6,100 | 6,790 | -200 | -2.9 | 4,539,900 |
▶︎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
