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) |
---|---|---|---|---|---|---|---|
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 |
11/8 | 2,484.0 | 2,490.5 | 2,435.0 | 2,485.5 | -10.5 | -0.4 | 541,400 |
11/7 | 2,544.5 | 2,569.0 | 2,491.5 | 2,496.0 | -44.0 | -1.7 | 501,800 |
11/6 | 2,619.5 | 2,619.5 | 2,527.5 | 2,540.0 | -64.0 | -2.5 | 811,800 |
11/2 | 2,610.5 | 2,638.0 | 2,541.0 | 2,604.0 | -4.5 | -0.2 | 488,800 |
11/1 | 2,563.5 | 2,612.0 | 2,555.0 | 2,608.5 | +78.5 | +3.1 | 713,200 |
10/31 | 2,444.0 | 2,530.5 | 2,441.0 | 2,530.0 | +84.5 | +3.5 | 714,800 |
10/30 | 2,456.0 | 2,489.5 | 2,435.0 | 2,445.5 | -47.0 | -1.9 | 2,205,800 |
10/27 | 2,469.5 | 2,494.5 | 2,453.0 | 2,492.5 | +23.0 | +0.9 | 395,800 |
10/26 | 2,505.5 | 2,526.5 | 2,452.0 | 2,469.5 | -20.5 | -0.8 | 417,000 |
10/25 | 2,526.5 | 2,528.0 | 2,487.5 | 2,490.0 | -11.0 | -0.4 | 314,800 |
10/24 | 2,499.5 | 2,511.0 | 2,446.5 | 2,501.0 | +6.0 | +0.2 | 353,600 |
10/23 | 2,479.5 | 2,512.0 | 2,472.5 | 2,495.0 | +10.0 | +0.4 | 403,900 |
10/20 | 2,481.0 | 2,508.5 | 2,457.5 | 2,485.0 | +22.0 | +0.9 | 488,600 |
10/19 | 2,482.5 | 2,506.0 | 2,453.0 | 2,463.0 | +5.5 | +0.2 | 420,900 |
10/18 | 2,448.5 | 2,470.5 | 2,430.5 | 2,457.5 | +9.0 | +0.4 | 378,400 |
10/17 | 2,493.0 | 2,508.0 | 2,440.0 | 2,448.5 | -32.0 | -1.3 | 275,200 |
10/16 | 2,498.0 | 2,516.5 | 2,466.0 | 2,480.5 | -12.0 | -0.5 | 323,900 |
10/13 | 2,520.5 | 2,525.5 | 2,488.0 | 2,492.5 | -59.0 | -2.3 | 398,500 |
10/12 | 2,556.0 | 2,570.0 | 2,522.0 | 2,551.5 | +1.0 | +0.0 | 392,100 |
10/11 | 2,555.5 | 2,573.5 | 2,544.5 | 2,550.5 | -6.5 | -0.3 | 502,600 |
10/10 | 2,542.5 | 2,571.0 | 2,520.5 | 2,557.0 | +42.0 | +1.7 | 483,800 |
10/6 | 2,497.0 | 2,532.0 | 2,497.0 | 2,515.0 | +31.5 | +1.3 | 322,600 |
10/5 | 2,432.0 | 2,484.5 | 2,410.5 | 2,483.5 | +56.5 | +2.3 | 385,300 |
10/4 | 2,440.0 | 2,464.5 | 2,421.0 | 2,427.0 | -28.0 | -1.1 | 536,700 |
10/3 | 2,504.0 | 2,512.5 | 2,441.5 | 2,455.0 | -50.5 | -2.0 | 436,000 |
10/2 | 2,515.5 | 2,551.0 | 2,498.5 | 2,505.5 | -22.0 | -0.9 | 439,000 |
▶︎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