7459東証P貸借
業種 卸売業
メディパルホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,770.0 (24/07/30) | 2,170.5 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,770.0 (24/07/30) | 2,170.5 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,480.0 | 2,503.0 | 2,449.0 | 2,455.0 | -7.5 | -0.3 | 255,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,462.5 | 2,484.5 | 2,450.0 | 2,462.5 | -0.5 | +0.0 | 321,500 |
| 11/19 | 2,463.5 | 2,492.0 | 2,452.5 | 2,463.0 | +14.0 | +0.6 | 401,300 |
| 11/18 | 2,465.0 | 2,469.0 | 2,433.5 | 2,449.0 | -23.5 | -1.0 | 398,900 |
| 11/15 | 2,467.5 | 2,496.0 | 2,453.0 | 2,472.5 | +21.5 | +0.9 | 553,200 |
| 11/14 | 2,441.5 | 2,466.0 | 2,426.0 | 2,451.0 | +1.5 | +0.1 | 437,400 |
| 11/13 | 2,477.5 | 2,482.5 | 2,448.5 | 2,449.5 | -28.0 | -1.1 | 351,900 |
| 11/12 | 2,464.0 | 2,491.0 | 2,432.5 | 2,477.5 | +10.0 | +0.4 | 490,700 |
| 11/11 | 2,456.5 | 2,484.0 | 2,434.0 | 2,467.5 | -14.5 | -0.6 | 278,100 |
| 11/8 | 2,481.5 | 2,515.5 | 2,464.0 | 2,482.0 | -12.0 | -0.5 | 293,600 |
| 11/7 | 2,445.0 | 2,510.0 | 2,433.5 | 2,494.0 | +65.0 | +2.7 | 518,700 |
| 11/6 | 2,476.5 | 2,482.5 | 2,429.0 | 2,429.0 | -51.0 | -2.1 | 441,700 |
| 11/5 | 2,393.0 | 2,498.0 | 2,285.5 | 2,480.0 | +106.0 | +4.5 | 637,200 |
| 11/1 | 2,421.0 | 2,421.0 | 2,359.0 | 2,374.0 | -51.5 | -2.1 | 325,300 |
| 10/31 | 2,428.0 | 2,438.0 | 2,411.5 | 2,425.5 | +7.5 | +0.3 | 398,700 |
| 10/30 | 2,441.5 | 2,448.0 | 2,404.5 | 2,418.0 | -15.0 | -0.6 | 1,271,700 |
| 10/29 | 2,455.0 | 2,456.0 | 2,425.5 | 2,433.0 | +4.5 | +0.2 | 204,800 |
| 10/28 | 2,429.0 | 2,459.0 | 2,423.5 | 2,428.5 | +1.0 | +0.0 | 240,900 |
| 10/25 | 2,462.0 | 2,462.0 | 2,414.0 | 2,427.5 | -33.0 | -1.3 | 197,300 |
| 10/24 | 2,450.0 | 2,474.0 | 2,434.0 | 2,460.5 | -9.0 | -0.4 | 275,700 |
| 10/23 | 2,496.0 | 2,511.5 | 2,454.5 | 2,469.5 | -25.0 | -1.0 | 202,300 |
| 10/22 | 2,520.5 | 2,523.0 | 2,481.0 | 2,494.5 | -36.0 | -1.4 | 271,700 |
| 10/21 | 2,516.0 | 2,543.5 | 2,502.0 | 2,530.5 | +21.5 | +0.9 | 344,200 |
| 10/18 | 2,531.0 | 2,546.5 | 2,509.0 | 2,509.0 | -21.0 | -0.8 | 211,200 |
| 10/17 | 2,544.0 | 2,546.0 | 2,519.5 | 2,530.0 | -8.5 | -0.3 | 249,700 |
| 10/16 | 2,534.0 | 2,598.0 | 2,529.5 | 2,538.5 | -41.5 | -1.6 | 278,700 |
| 10/15 | 2,571.0 | 2,591.5 | 2,549.5 | 2,580.0 | +28.5 | +1.1 | 380,200 |
| 10/11 | 2,571.0 | 2,571.5 | 2,538.5 | 2,551.5 | -36.5 | -1.4 | 399,800 |
| 10/10 | 2,585.5 | 2,599.0 | 2,555.0 | 2,588.0 | +2.5 | +0.1 | 352,400 |
| 10/9 | 2,620.0 | 2,620.0 | 2,568.5 | 2,585.5 | -22.5 | -0.9 | 335,700 |
| 10/8 | 2,553.5 | 2,621.0 | 2,525.0 | 2,608.0 | +18.0 | +0.7 | 638,900 |
▶︎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
