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
2,482.8
円
(13:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,770.0 (24/07/30) | 2,170.5 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,770.0 (24/07/30) | 2,170.5 (24/03/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,421.0 | 2,515.5 | 2,285.5 | 2,486.5 | +61.0 | +2.5 | 5,836,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,515.5 | 2,635.0 | 2,404.5 | 2,425.5 | -65.0 | -2.6 | 9,750,800 |
| 24/09 | 2,565.0 | 2,694.5 | 2,446.0 | 2,490.5 | -62.0 | -2.4 | 9,098,800 |
| 24/08 | 2,721.0 | 2,724.0 | 2,187.0 | 2,552.5 | -174.5 | -6.4 | 9,921,500 |
| 24/07 | 2,450.0 | 2,770.0 | 2,448.0 | 2,727.0 | +279.0 | +11.4 | 10,665,600 |
| 24/06 | 2,348.0 | 2,464.5 | 2,294.0 | 2,448.0 | +136.0 | +5.9 | 10,455,400 |
| 24/05 | 2,456.5 | 2,508.5 | 2,190.5 | 2,312.0 | -158.0 | -6.4 | 11,114,100 |
| 24/04 | 2,322.0 | 2,485.0 | 2,285.5 | 2,470.0 | +150.0 | +6.5 | 10,374,500 |
| 24/03 | 2,236.0 | 2,376.0 | 2,170.5 | 2,320.0 | +54.5 | +2.4 | 14,113,700 |
| 24/02 | 2,361.0 | 2,395.5 | 2,224.0 | 2,265.5 | -93.5 | -4.0 | 13,019,600 |
| 24/01 | 2,299.5 | 2,474.0 | 2,261.0 | 2,359.0 | +73.5 | +3.2 | 10,682,600 |
| 23/12 | 2,359.5 | 2,397.0 | 2,222.0 | 2,285.5 | -54.5 | -2.3 | 9,427,900 |
| 23/11 | 2,563.5 | 2,638.0 | 2,295.5 | 2,340.0 | -190.0 | -7.5 | 10,199,200 |
| 23/10 | 2,515.5 | 2,573.5 | 2,410.5 | 2,530.0 | +2.5 | +0.1 | 10,589,300 |
| 23/09 | 2,499.0 | 2,683.5 | 2,491.5 | 2,527.5 | +30.5 | +1.2 | 9,958,200 |
| 23/08 | 2,436.5 | 2,514.5 | 2,301.0 | 2,497.0 | +60.5 | +2.5 | 9,215,400 |
| 23/07 | 2,372.0 | 2,462.0 | 2,268.5 | 2,436.5 | +85.5 | +3.6 | 9,594,000 |
| 23/06 | 2,209.0 | 2,425.5 | 2,196.0 | 2,351.0 | +153.0 | +7.0 | 12,751,100 |
| 23/05 | 2,084.0 | 2,269.0 | 2,060.0 | 2,198.0 | +123.0 | +5.9 | 15,065,300 |
| 23/04 | 1,808.0 | 2,092.0 | 1,805.0 | 2,075.0 | +271.0 | +15.0 | 12,159,000 |
| 23/03 | 1,779.0 | 1,885.0 | 1,768.0 | 1,804.0 | +19.0 | +1.1 | 12,034,300 |
| 23/02 | 1,731.0 | 1,799.0 | 1,695.0 | 1,785.0 | +54.0 | +3.1 | 7,825,900 |
| 23/01 | 1,740.0 | 1,744.0 | 1,663.0 | 1,731.0 | -10.0 | -0.6 | 8,317,800 |
| 22/12 | 1,830.0 | 1,830.0 | 1,713.0 | 1,741.0 | -89.0 | -4.9 | 10,081,600 |
| 22/11 | 1,823.0 | 1,880.0 | 1,700.0 | 1,830.0 | -15.0 | -0.8 | 12,620,500 |
| 22/10 | 1,828.0 | 1,915.0 | 1,784.0 | 1,845.0 | +2.0 | +0.1 | 12,340,200 |
| 22/09 | 1,888.0 | 1,915.0 | 1,773.0 | 1,843.0 | -64.0 | -3.4 | 11,379,300 |
| 22/08 | 2,012.0 | 2,026.0 | 1,875.0 | 1,907.0 | -98.0 | -4.9 | 11,658,600 |
| 22/07 | 1,931.0 | 2,075.0 | 1,924.0 | 2,005.0 | +91.0 | +4.8 | 12,556,400 |
| 22/06 | 1,820.0 | 1,958.0 | 1,728.0 | 1,914.0 | +111.0 | +6.2 | 22,961,500 |
| 22/05 | 2,129.0 | 2,238.0 | 1,603.0 | 1,803.0 | -326.0 | -15.3 | 50,553,600 |
▶︎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
