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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,327.5 | 2,345.5 | 2,305.5 | 2,318.0 | -10.0 | -0.4 | 1,234,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/21 | 2,254.5 | 2,259.0 | 2,223.5 | 2,224.0 | -34.0 | -1.5 | 332,200 |
| 12/20 | 2,250.5 | 2,271.0 | 2,239.0 | 2,258.0 | +12.0 | +0.5 | 455,700 |
| 12/19 | 2,252.0 | 2,268.0 | 2,229.5 | 2,246.0 | -4.0 | -0.2 | 422,800 |
| 12/18 | 2,233.5 | 2,262.0 | 2,222.0 | 2,250.0 | -16.0 | -0.7 | 442,600 |
| 12/15 | 2,307.5 | 2,310.0 | 2,264.5 | 2,266.0 | -39.5 | -1.7 | 735,900 |
| 12/14 | 2,310.0 | 2,319.5 | 2,288.0 | 2,305.5 | -24.5 | -1.1 | 573,900 |
| 12/13 | 2,337.5 | 2,347.5 | 2,322.0 | 2,330.0 | -36.0 | -1.5 | 464,000 |
| 12/12 | 2,377.0 | 2,381.5 | 2,353.5 | 2,366.0 | +7.0 | +0.3 | 353,000 |
| 12/11 | 2,336.0 | 2,359.0 | 2,331.0 | 2,359.0 | +36.5 | +1.6 | 334,800 |
| 12/8 | 2,346.0 | 2,370.0 | 2,306.5 | 2,322.5 | -14.5 | -0.6 | 886,100 |
| 12/7 | 2,355.5 | 2,371.0 | 2,332.5 | 2,337.0 | -35.5 | -1.5 | 475,400 |
| 12/6 | 2,366.0 | 2,380.0 | 2,351.5 | 2,372.5 | +22.5 | +1.0 | 496,000 |
| 12/5 | 2,360.0 | 2,374.0 | 2,342.0 | 2,350.0 | -8.5 | -0.4 | 432,000 |
| 12/4 | 2,354.5 | 2,368.5 | 2,332.5 | 2,358.5 | -30.5 | -1.3 | 488,400 |
| 12/1 | 2,359.5 | 2,397.0 | 2,359.5 | 2,389.0 | +49.0 | +2.1 | 532,900 |
| 11/30 | 2,316.0 | 2,340.0 | 2,307.0 | 2,340.0 | 0 | 0.0 | 562,100 |
| 11/29 | 2,315.0 | 2,341.5 | 2,315.0 | 2,340.0 | -11.0 | -0.5 | 565,200 |
| 11/28 | 2,329.5 | 2,352.0 | 2,319.0 | 2,351.0 | +11.0 | +0.5 | 413,400 |
| 11/27 | 2,371.0 | 2,373.5 | 2,332.0 | 2,340.0 | -31.5 | -1.3 | 373,700 |
| 11/24 | 2,380.5 | 2,381.0 | 2,347.5 | 2,371.5 | +25.5 | +1.1 | 348,700 |
| 11/22 | 2,313.0 | 2,366.5 | 2,306.0 | 2,346.0 | +6.0 | +0.3 | 700,100 |
| 11/21 | 2,324.0 | 2,348.0 | 2,295.5 | 2,340.0 | -1.5 | -0.1 | 595,700 |
| 11/20 | 2,373.0 | 2,396.0 | 2,335.5 | 2,341.5 | -56.5 | -2.4 | 570,400 |
| 11/17 | 2,361.5 | 2,406.5 | 2,360.0 | 2,398.0 | +50.5 | +2.2 | 680,700 |
| 11/16 | 2,386.0 | 2,402.0 | 2,346.5 | 2,347.5 | -65.0 | -2.7 | 436,900 |
| 11/15 | 2,456.0 | 2,469.0 | 2,404.0 | 2,412.5 | -43.5 | -1.8 | 534,600 |
| 11/14 | 2,500.0 | 2,506.0 | 2,433.0 | 2,456.0 | -27.5 | -1.1 | 345,300 |
| 11/13 | 2,485.0 | 2,506.5 | 2,465.5 | 2,483.5 | -13.5 | -0.5 | 320,900 |
| 11/10 | 2,474.5 | 2,497.0 | 2,458.5 | 2,497.0 | +28.5 | +1.2 | 338,900 |
| 11/9 | 2,475.0 | 2,492.0 | 2,430.5 | 2,468.5 | -17.0 | -0.7 | 355,600 |
▶︎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