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) |
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 | 2,190.5 | 2,240.0 | -230.0 | -9.3 | 9,219,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/04 | 2,632.0 | 2,675.0 | 2,417.0 | 2,495.0 | -135.0 | -5.1 | 7,993,000 |
19/03 | 2,601.0 | 2,689.0 | 2,523.0 | 2,630.0 | +34.0 | +1.3 | 13,823,100 |
19/02 | 2,532.0 | 2,677.0 | 2,502.0 | 2,596.0 | +86.0 | +3.4 | 10,331,800 |
19/01 | 2,300.0 | 2,585.0 | 2,290.0 | 2,510.0 | +155.0 | +6.6 | 12,223,100 |
18/12 | 2,620.0 | 2,635.0 | 2,255.0 | 2,355.0 | -245.0 | -9.4 | 11,027,500 |
18/11 | 2,468.0 | 2,614.0 | 2,380.0 | 2,600.0 | +177.0 | +7.3 | 16,815,100 |
18/10 | 2,344.0 | 2,436.0 | 2,243.0 | 2,423.0 | +52.0 | +2.2 | 17,105,800 |
18/09 | 2,231.0 | 2,404.0 | 2,146.0 | 2,371.0 | +130.0 | +5.8 | 11,184,700 |
18/08 | 2,310.0 | 2,329.0 | 2,070.0 | 2,241.0 | -26.0 | -1.2 | 12,571,400 |
18/07 | 2,214.0 | 2,321.0 | 2,158.0 | 2,267.0 | +39.0 | +1.8 | 14,469,700 |
18/06 | 2,467.0 | 2,519.0 | 2,193.0 | 2,228.0 | -283.0 | -11.3 | 21,592,800 |
18/05 | 2,331.0 | 2,628.0 | 2,282.0 | 2,511.0 | +160.0 | +6.8 | 11,484,100 |
18/04 | 2,165.0 | 2,351.0 | 2,119.0 | 2,351.0 | +171.0 | +7.8 | 8,034,700 |
18/03 | 2,156.0 | 2,218.0 | 2,059.0 | 2,180.0 | -10.0 | -0.5 | 9,348,500 |
18/02 | 2,132.0 | 2,228.0 | 1,978.0 | 2,190.0 | +54.0 | +2.5 | 10,440,200 |
18/01 | 2,242.0 | 2,317.0 | 2,136.0 | 2,136.0 | -71.0 | -3.2 | 9,225,900 |
17/12 | 2,176.0 | 2,253.0 | 2,117.0 | 2,207.0 | +28.0 | +1.3 | 8,201,100 |
17/11 | 2,102.0 | 2,306.0 | 2,100.0 | 2,179.0 | +81.0 | +3.9 | 14,426,000 |
17/10 | 1,968.0 | 2,189.0 | 1,957.0 | 2,098.0 | +144.0 | +7.4 | 13,054,800 |
17/09 | 1,951.0 | 1,976.0 | 1,872.0 | 1,954.0 | +15.0 | +0.8 | 8,609,800 |
17/08 | 1,896.0 | 1,944.0 | 1,833.0 | 1,939.0 | -82.0 | -4.1 | 11,916,600 |
17/07 | 2,084.0 | 2,112.0 | 2,010.0 | 2,021.0 | -57.0 | -2.7 | 7,769,200 |
17/06 | 2,050.0 | 2,110.0 | 2,026.0 | 2,078.0 | +40.0 | +2.0 | 11,786,200 |
17/05 | 1,854.0 | 2,052.0 | 1,835.0 | 2,038.0 | +194.0 | +10.5 | 12,925,300 |
17/04 | 1,768.0 | 1,854.0 | 1,755.0 | 1,844.0 | +98.0 | +5.6 | 15,421,500 |
17/03 | 1,858.0 | 1,893.0 | 1,733.0 | 1,746.0 | -107.0 | -5.8 | 13,924,300 |
17/02 | 1,780.0 | 1,928.0 | 1,777.0 | 1,853.0 | +24.0 | +1.3 | 11,988,600 |
17/01 | 1,846.0 | 1,875.0 | 1,779.0 | 1,829.0 | -14.0 | -0.8 | 9,627,000 |
16/12 | 1,657.0 | 1,848.0 | 1,638.0 | 1,843.0 | +206.0 | +12.6 | 18,394,900 |
16/11 | 1,635.0 | 1,667.0 | 1,426.0 | 1,637.0 | -158.0 | -8.8 | 20,630,200 |
▶︎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