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) |
---|---|---|---|---|---|---|---|
12/24 | 464 | 467 | 451 | 457 | -5 | -1.1 | 619,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/15 | 1,754 | 2,699 | 1,693 | 2,699 | +965 | +55.7 | 10,690,700 |
5/8 | 1,698 | 1,783 | 1,695 | 1,734 | +43 | +2.5 | 945,700 |
5/1 | 1,827 | 1,913 | 1,625 | 1,691 | -112 | -6.2 | 3,217,800 |
4/24 | 1,832 | 1,897 | 1,650 | 1,803 | -20 | -1.1 | 3,033,100 |
4/17 | 1,710 | 1,880 | 1,692 | 1,823 | +149 | +8.9 | 5,625,100 |
4/10 | 1,622 | 1,728 | 1,558 | 1,674 | +156 | +10.3 | 4,636,300 |
4/3 | 1,254 | 1,729 | 1,242 | 1,518 | +251 | +19.8 | 9,762,800 |
3/27 | 1,230 | 1,460 | 1,178 | 1,267 | +71 | +5.9 | 3,389,400 |
3/19 | 1,080 | 1,387 | 1,012 | 1,196 | +148 | +14.1 | 4,518,400 |
3/13 | 1,155 | 1,260 | 969 | 1,048 | -194 | -15.6 | 5,223,200 |
3/6 | 1,203 | 1,397 | 1,203 | 1,242 | +40 | +3.3 | 2,979,300 |
2/28 | 1,286 | 1,375 | 1,172 | 1,202 | -174 | -12.7 | 2,800,700 |
2/21 | 1,438 | 1,443 | 1,350 | 1,376 | -104 | -7.0 | 2,732,700 |
2/14 | 1,700 | 1,700 | 1,443 | 1,480 | -215 | -12.7 | 2,317,100 |
2/7 | 1,631 | 1,755 | 1,615 | 1,695 | +8 | +0.5 | 1,419,500 |
1/31 | 1,771 | 1,846 | 1,652 | 1,687 | -133 | -7.3 | 2,109,800 |
1/24 | 1,824 | 1,888 | 1,771 | 1,820 | -21 | -1.1 | 2,036,000 |
1/17 | 2,029 | 2,030 | 1,822 | 1,841 | -164 | -8.2 | 2,067,100 |
1/10 | 1,762 | 2,107 | 1,741 | 2,005 | +188 | +10.4 | 3,859,200 |
12/30 | 1,770 | 1,835 | 1,743 | 1,817 | +49 | +2.8 | 418,100 |
12/27 | 1,610 | 1,799 | 1,583 | 1,768 | +175 | +11.0 | 2,139,300 |
12/20 | 1,490 | 1,605 | 1,471 | 1,593 | +76 | +5.0 | 1,273,300 |
12/13 | 1,607 | 1,643 | 1,505 | 1,517 | -88 | -5.5 | 1,458,500 |
12/6 | 1,692 | 1,700 | 1,552 | 1,605 | -109 | -6.4 | 1,970,500 |
11/29 | 1,653 | 1,735 | 1,613 | 1,714 | +39 | +2.3 | 2,903,900 |
11/22 | 1,499 | 1,678 | 1,471 | 1,675 | +191 | +12.9 | 3,263,000 |
11/15 | 1,256 | 1,559 | 1,252 | 1,484 | +239 | +19.2 | 3,413,800 |
11/8 | 1,300 | 1,305 | 1,228 | 1,245 | -38 | -3.0 | 430,400 |
11/1 | 1,291 | 1,305 | 1,232 | 1,283 | -8 | -0.6 | 522,500 |
10/25 | 1,193 | 1,312 | 1,180 | 1,291 | +98 | +8.2 | 1,055,100 |
▶︎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