!決算発表予定日 2024/05/14
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) | 2,069.0 (23/05/08) |
年初来高値 | 年初来安値 |
---|---|
2,485.0 (24/04/30) | 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) |
---|---|---|---|---|---|---|---|
24/05 | 2,456.5 | 2,508.5 | 2,452.5 | 2,488.5 | +18.5 | +0.8 | 759,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 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 |
22/04 | 2,030.0 | 2,139.0 | 1,994.0 | 2,129.0 | +114.0 | +5.7 | 16,645,400 |
22/03 | 2,106.0 | 2,176.0 | 2,013.0 | 2,015.0 | -82.0 | -3.9 | 12,493,800 |
22/02 | 2,059.0 | 2,178.0 | 2,035.0 | 2,097.0 | +38.0 | +1.9 | 8,711,700 |
22/01 | 2,188.0 | 2,191.0 | 2,003.0 | 2,059.0 | -96.0 | -4.5 | 8,415,100 |
21/12 | 2,020.0 | 2,206.0 | 1,973.0 | 2,155.0 | +115.0 | +5.6 | 9,372,600 |
21/11 | 2,058.0 | 2,129.0 | 1,950.0 | 2,040.0 | -15.0 | -0.7 | 13,490,700 |
▶︎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