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
2,457.5
円
(12:53)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,450.0 | 2,463.5 | 2,448.0 | 2,459.5 | +11.5 | +0.5 | 147,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,562.0 | 2,564.0 | 2,504.0 | 2,527.5 | +15.5 | +0.6 | 634,400 |
| 9/28 | 2,530.0 | 2,545.5 | 2,495.5 | 2,512.0 | -53.0 | -2.1 | 493,400 |
| 9/27 | 2,546.5 | 2,565.0 | 2,491.5 | 2,565.0 | -5.5 | -0.2 | 474,500 |
| 9/26 | 2,569.0 | 2,586.0 | 2,545.5 | 2,570.5 | -4.0 | -0.2 | 462,900 |
| 9/25 | 2,573.0 | 2,587.5 | 2,551.5 | 2,574.5 | +7.5 | +0.3 | 321,600 |
| 9/22 | 2,585.5 | 2,594.0 | 2,549.0 | 2,567.0 | -26.5 | -1.0 | 643,400 |
| 9/21 | 2,633.0 | 2,645.5 | 2,572.0 | 2,593.5 | -37.0 | -1.4 | 469,800 |
| 9/20 | 2,646.0 | 2,658.5 | 2,623.0 | 2,630.5 | -13.5 | -0.5 | 611,800 |
| 9/19 | 2,671.5 | 2,674.0 | 2,612.0 | 2,644.0 | -27.0 | -1.0 | 653,500 |
| 9/15 | 2,631.5 | 2,683.5 | 2,627.5 | 2,671.0 | +40.0 | +1.5 | 925,700 |
| 9/14 | 2,636.0 | 2,645.5 | 2,593.0 | 2,631.0 | +39.5 | +1.5 | 536,900 |
| 9/13 | 2,590.0 | 2,598.5 | 2,567.0 | 2,591.5 | +15.0 | +0.6 | 367,400 |
| 9/12 | 2,544.0 | 2,585.5 | 2,544.0 | 2,576.5 | +44.5 | +1.8 | 504,900 |
| 9/11 | 2,512.5 | 2,536.0 | 2,509.0 | 2,532.0 | +20.0 | +0.8 | 370,900 |
| 9/8 | 2,515.0 | 2,540.0 | 2,493.0 | 2,512.0 | -24.0 | -1.0 | 507,700 |
| 9/7 | 2,523.0 | 2,549.5 | 2,520.5 | 2,536.0 | -3.5 | -0.1 | 350,200 |
| 9/6 | 2,549.0 | 2,560.0 | 2,535.0 | 2,539.5 | -21.0 | -0.8 | 363,700 |
| 9/5 | 2,543.0 | 2,560.5 | 2,540.5 | 2,560.5 | +10.5 | +0.4 | 379,900 |
| 9/4 | 2,547.5 | 2,550.0 | 2,522.5 | 2,550.0 | 0 | 0.0 | 349,000 |
| 9/1 | 2,499.0 | 2,555.0 | 2,499.0 | 2,550.0 | +53.0 | +2.1 | 536,600 |
| 8/31 | 2,479.5 | 2,514.5 | 2,471.5 | 2,497.0 | +23.0 | +0.9 | 572,600 |
| 8/30 | 2,471.0 | 2,475.0 | 2,457.5 | 2,474.0 | +2.5 | +0.1 | 431,100 |
| 8/29 | 2,465.0 | 2,477.5 | 2,455.5 | 2,471.5 | +10.5 | +0.4 | 395,700 |
| 8/28 | 2,450.0 | 2,461.0 | 2,438.5 | 2,461.0 | +27.5 | +1.1 | 348,500 |
| 8/25 | 2,440.0 | 2,440.0 | 2,424.0 | 2,433.5 | -10.5 | -0.4 | 279,700 |
| 8/24 | 2,416.5 | 2,453.5 | 2,413.5 | 2,444.0 | -22.5 | -0.9 | 408,000 |
| 8/23 | 2,467.0 | 2,475.5 | 2,453.5 | 2,466.5 | -3.5 | -0.1 | 296,400 |
| 8/22 | 2,463.0 | 2,470.0 | 2,449.5 | 2,470.0 | +19.0 | +0.8 | 286,900 |
▶︎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