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) | 2,170.5 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,508.5 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 2,425.5 | 2,460.0 | 2,400.5 | 2,453.0 | +14.0 | +0.6 | 546,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 2,315.0 | 2,366.5 | 2,304.0 | 2,359.0 | +41.5 | +1.8 | 557,400 |
| 1/30 | 2,326.0 | 2,334.5 | 2,305.0 | 2,317.5 | +7.5 | +0.3 | 829,800 |
| 1/29 | 2,292.5 | 2,321.0 | 2,291.0 | 2,310.0 | +17.5 | +0.8 | 420,000 |
| 1/26 | 2,292.5 | 2,308.5 | 2,277.0 | 2,292.5 | -2.5 | -0.1 | 638,300 |
| 1/25 | 2,306.5 | 2,306.5 | 2,277.5 | 2,295.0 | -27.5 | -1.2 | 700,400 |
| 1/24 | 2,324.5 | 2,333.0 | 2,298.0 | 2,322.5 | -33.0 | -1.4 | 642,500 |
| 1/23 | 2,384.5 | 2,401.0 | 2,351.0 | 2,355.5 | -35.0 | -1.5 | 496,900 |
| 1/22 | 2,403.5 | 2,406.5 | 2,382.5 | 2,390.5 | +5.0 | +0.2 | 322,700 |
| 1/19 | 2,400.0 | 2,408.5 | 2,362.0 | 2,385.5 | -27.0 | -1.1 | 668,500 |
| 1/18 | 2,424.0 | 2,425.0 | 2,406.5 | 2,412.5 | -10.5 | -0.4 | 368,200 |
| 1/17 | 2,433.0 | 2,466.5 | 2,413.5 | 2,423.0 | -2.5 | -0.1 | 555,700 |
| 1/16 | 2,444.5 | 2,474.0 | 2,425.0 | 2,425.5 | -30.5 | -1.2 | 854,800 |
| 1/15 | 2,413.5 | 2,463.5 | 2,407.5 | 2,456.0 | +49.5 | +2.1 | 501,800 |
| 1/12 | 2,433.0 | 2,437.0 | 2,377.5 | 2,406.5 | -26.5 | -1.1 | 626,100 |
| 1/11 | 2,439.0 | 2,451.5 | 2,422.0 | 2,433.0 | +12.5 | +0.5 | 460,700 |
| 1/10 | 2,399.0 | 2,432.5 | 2,366.0 | 2,420.5 | +22.0 | +0.9 | 628,000 |
| 1/9 | 2,333.5 | 2,405.0 | 2,327.0 | 2,398.5 | +78.5 | +3.4 | 596,800 |
| 1/5 | 2,325.0 | 2,325.0 | 2,301.0 | 2,320.0 | -2.0 | -0.1 | 329,600 |
| 1/4 | 2,299.5 | 2,329.5 | 2,261.0 | 2,322.0 | +36.5 | +1.6 | 484,400 |
| 12/29 | 2,287.5 | 2,298.0 | 2,268.5 | 2,285.5 | +4.5 | +0.2 | 292,300 |
| 12/28 | 2,280.0 | 2,290.5 | 2,267.5 | 2,281.0 | -16.5 | -0.7 | 248,400 |
▶︎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