！決算発表予定日 2024/05/14
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
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,683.5 (23/09/15) | 2,008.0 (23/04/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,474.0 (24/01/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,390.5 | 2,419.5 | 2,380.0 | 2,385.0 | -5.0 | -0.2 | 403,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,401.0 | 2,406.0 | 2,362.0 | 2,390.0 | -24.5 | -1.0 | 547,900 |
| 4/16 | 2,404.0 | 2,420.0 | 2,397.5 | 2,414.5 | +3.5 | +0.2 | 475,400 |
| 4/15 | 2,373.0 | 2,419.0 | 2,367.0 | 2,411.0 | +20.5 | +0.9 | 387,800 |
| 4/12 | 2,381.0 | 2,394.5 | 2,361.5 | 2,390.5 | +20.0 | +0.8 | 540,400 |
| 4/11 | 2,373.5 | 2,374.0 | 2,339.5 | 2,370.5 | -13.0 | -0.6 | 467,700 |
| 4/10 | 2,406.0 | 2,409.5 | 2,372.0 | 2,383.5 | +2.5 | +0.1 | 412,200 |
| 4/9 | 2,390.0 | 2,405.0 | 2,376.5 | 2,381.0 | +13.0 | +0.6 | 505,300 |
| 4/8 | 2,349.0 | 2,372.5 | 2,343.0 | 2,368.0 | +28.0 | +1.2 | 483,800 |
| 4/5 | 2,318.0 | 2,340.0 | 2,305.5 | 2,340.0 | +20.5 | +0.9 | 568,700 |
| 4/4 | 2,349.0 | 2,349.0 | 2,306.5 | 2,319.5 | -19.5 | -0.8 | 585,100 |
| 4/3 | 2,335.0 | 2,345.0 | 2,317.0 | 2,339.0 | +19.5 | +0.8 | 643,800 |
| 4/2 | 2,322.5 | 2,322.5 | 2,285.5 | 2,319.5 | +3.5 | +0.2 | 532,500 |
| 4/1 | 2,322.0 | 2,342.5 | 2,293.0 | 2,316.0 | -4.0 | -0.2 | 278,500 |
| 3/29 | 2,307.0 | 2,326.0 | 2,284.5 | 2,320.0 | +9.0 | +0.4 | 318,700 |
| 3/28 | 2,349.0 | 2,363.5 | 2,311.0 | 2,311.0 | -60.0 | -2.5 | 630,900 |
| 3/27 | 2,371.5 | 2,376.0 | 2,340.5 | 2,371.0 | +9.0 | +0.4 | 707,200 |
| 3/26 | 2,325.5 | 2,365.0 | 2,319.5 | 2,362.0 | +36.5 | +1.6 | 518,500 |
| 3/25 | 2,365.0 | 2,372.0 | 2,322.0 | 2,325.5 | -30.0 | -1.3 | 546,300 |
| 3/22 | 2,352.0 | 2,366.0 | 2,334.0 | 2,355.5 | -15.0 | -0.6 | 534,700 |
| 3/21 | 2,363.0 | 2,371.0 | 2,346.0 | 2,370.5 | +44.5 | +1.9 | 711,900 |
| 3/19 | 2,275.0 | 2,328.0 | 2,274.0 | 2,326.0 | +38.5 | +1.7 | 572,900 |
| 3/18 | 2,299.5 | 2,309.0 | 2,278.5 | 2,287.5 | +11.0 | +0.5 | 486,300 |
| 3/15 | 2,272.0 | 2,301.5 | 2,256.5 | 2,276.5 | +18.5 | +0.8 | 2,601,900 |
| 3/14 | 2,254.0 | 2,258.0 | 2,229.0 | 2,258.0 | +4.0 | +0.2 | 472,000 |
| 3/13 | 2,251.5 | 2,267.0 | 2,241.0 | 2,254.0 | +25.0 | +1.1 | 678,800 |
| 3/12 | 2,202.0 | 2,232.0 | 2,190.5 | 2,229.0 | +28.5 | +1.3 | 680,500 |
| 3/11 | 2,209.0 | 2,227.0 | 2,170.5 | 2,200.5 | -26.0 | -1.2 | 541,700 |
| 3/8 | 2,199.5 | 2,235.0 | 2,179.0 | 2,226.5 | +16.5 | +0.8 | 760,400 |
| 3/7 | 2,217.0 | 2,235.5 | 2,208.5 | 2,210.0 | -8.0 | -0.4 | 610,200 |
| 3/6 | 2,226.5 | 2,253.5 | 2,214.0 | 2,218.0 | -23.0 | -1.0 | 733,400 |
▶︎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