！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) | 2,069.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,485.0 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,456.5 | 2,508.5 | 2,452.5 | 2,488.5 | +18.5 | +0.8 | 379,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 2,255.5 | 2,257.5 | 2,220.0 | 2,241.0 | -24.0 | -1.1 | 581,900 |
| 3/4 | 2,261.5 | 2,283.5 | 2,245.0 | 2,265.0 | +4.5 | +0.2 | 805,500 |
| 3/1 | 2,236.0 | 2,297.0 | 2,236.0 | 2,260.5 | -5.0 | -0.2 | 620,000 |
| 2/29 | 2,272.5 | 2,280.0 | 2,245.0 | 2,265.5 | -7.0 | -0.3 | 819,500 |
| 2/28 | 2,235.0 | 2,286.5 | 2,224.0 | 2,272.5 | -8.5 | -0.4 | 968,900 |
| 2/27 | 2,291.0 | 2,311.5 | 2,278.0 | 2,281.0 | -28.5 | -1.2 | 812,200 |
| 2/26 | 2,360.0 | 2,360.0 | 2,304.0 | 2,309.5 | -49.0 | -2.1 | 923,400 |
| 2/22 | 2,358.5 | 2,382.5 | 2,345.0 | 2,358.5 | -3.0 | -0.1 | 646,900 |
| 2/21 | 2,390.0 | 2,395.5 | 2,332.5 | 2,361.5 | -9.0 | -0.4 | 568,700 |
| 2/20 | 2,389.0 | 2,389.0 | 2,348.0 | 2,370.5 | -9.5 | -0.4 | 475,500 |
| 2/19 | 2,352.0 | 2,387.0 | 2,346.0 | 2,380.0 | +32.0 | +1.4 | 616,000 |
| 2/16 | 2,324.5 | 2,364.5 | 2,310.0 | 2,348.0 | +57.5 | +2.5 | 916,400 |
| 2/15 | 2,286.5 | 2,298.0 | 2,259.5 | 2,290.5 | +3.5 | +0.2 | 695,800 |
| 2/14 | 2,336.5 | 2,349.5 | 2,272.5 | 2,287.0 | -48.0 | -2.1 | 608,300 |
| 2/13 | 2,312.5 | 2,335.5 | 2,298.0 | 2,335.0 | +32.5 | +1.4 | 831,200 |
| 2/9 | 2,271.0 | 2,319.0 | 2,253.0 | 2,302.5 | +2.5 | +0.1 | 625,800 |
| 2/8 | 2,346.0 | 2,346.0 | 2,273.0 | 2,300.0 | -72.5 | -3.1 | 666,100 |
| 2/7 | 2,337.5 | 2,377.0 | 2,315.0 | 2,372.5 | +42.0 | +1.8 | 609,400 |
| 2/6 | 2,333.0 | 2,348.5 | 2,271.5 | 2,330.5 | -16.0 | -0.7 | 857,900 |
| 2/5 | 2,350.0 | 2,368.5 | 2,337.0 | 2,346.5 | -5.0 | -0.2 | 511,500 |
| 2/2 | 2,311.5 | 2,368.5 | 2,311.5 | 2,351.5 | -10.0 | -0.4 | 375,100 |
| 2/1 | 2,361.0 | 2,378.5 | 2,341.0 | 2,361.5 | +2.5 | +0.1 | 491,000 |
▶︎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