！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,480.0 | 2,508.5 | 2,448.5 | 2,488.5 | +21.0 | +0.9 | 1,358,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,408.0 | 2,476.0 | 2,399.0 | 2,467.5 | +107.0 | +4.5 | 2,314,200 |
| 4/19 | 2,373.0 | 2,420.0 | 2,335.5 | 2,360.5 | -30.0 | -1.3 | 2,443,500 |
| 4/12 | 2,349.0 | 2,409.5 | 2,339.5 | 2,390.5 | +50.5 | +2.2 | 2,409,400 |
| 4/5 | 2,322.0 | 2,349.0 | 2,285.5 | 2,340.0 | +20.0 | +0.9 | 2,608,600 |
| 3/29 | 2,365.0 | 2,376.0 | 2,284.5 | 2,320.0 | -35.5 | -1.5 | 2,721,600 |
| 3/22 | 2,299.5 | 2,371.0 | 2,274.0 | 2,355.5 | +79.0 | +3.5 | 2,305,800 |
| 3/15 | 2,209.0 | 2,301.5 | 2,170.5 | 2,276.5 | +50.0 | +2.3 | 4,974,900 |
| 3/8 | 2,261.5 | 2,283.5 | 2,179.0 | 2,226.5 | -34.0 | -1.5 | 3,491,400 |
| 3/1 | 2,360.0 | 2,360.0 | 2,224.0 | 2,260.5 | -98.0 | -4.2 | 4,144,000 |
| 2/22 | 2,352.0 | 2,395.5 | 2,332.5 | 2,358.5 | +10.5 | +0.5 | 2,307,100 |
| 2/16 | 2,312.5 | 2,364.5 | 2,259.5 | 2,348.0 | +45.5 | +2.0 | 3,051,700 |
| 2/9 | 2,350.0 | 2,377.0 | 2,253.0 | 2,302.5 | -49.0 | -2.1 | 3,270,700 |
| 2/2 | 2,292.5 | 2,378.5 | 2,291.0 | 2,351.5 | +59.0 | +2.6 | 2,673,300 |
| 1/26 | 2,403.5 | 2,406.5 | 2,277.0 | 2,292.5 | -93.0 | -3.9 | 2,800,800 |
| 1/19 | 2,413.5 | 2,474.0 | 2,362.0 | 2,385.5 | -21.0 | -0.9 | 2,949,000 |
| 1/12 | 2,333.5 | 2,451.5 | 2,327.0 | 2,406.5 | +86.5 | +3.7 | 2,311,600 |
| 1/5 | 2,299.5 | 2,329.5 | 2,261.0 | 2,320.0 | +34.5 | +1.5 | 814,000 |
| 12/29 | 2,290.5 | 2,304.5 | 2,262.5 | 2,285.5 | +13.5 | +0.6 | 1,591,800 |
| 12/22 | 2,233.5 | 2,275.5 | 2,222.0 | 2,272.0 | +6.0 | +0.3 | 2,063,700 |
| 12/15 | 2,336.0 | 2,381.5 | 2,264.5 | 2,266.0 | -56.5 | -2.4 | 2,461,600 |
| 12/8 | 2,354.5 | 2,380.0 | 2,306.5 | 2,322.5 | -66.5 | -2.8 | 2,777,900 |
| 12/1 | 2,371.0 | 2,397.0 | 2,307.0 | 2,389.0 | +17.5 | +0.7 | 2,447,300 |
| 11/24 | 2,373.0 | 2,396.0 | 2,295.5 | 2,371.5 | -26.5 | -1.1 | 2,214,900 |
| 11/17 | 2,485.0 | 2,506.5 | 2,346.5 | 2,398.0 | -99.0 | -4.0 | 2,318,400 |
| 11/10 | 2,619.5 | 2,619.5 | 2,430.5 | 2,497.0 | -107.0 | -4.1 | 2,549,500 |
| 11/2 | 2,456.0 | 2,638.0 | 2,435.0 | 2,604.0 | +111.5 | +4.5 | 4,122,600 |
| 10/27 | 2,479.5 | 2,528.0 | 2,446.5 | 2,492.5 | +7.5 | +0.3 | 1,885,100 |
| 10/20 | 2,498.0 | 2,516.5 | 2,430.5 | 2,485.0 | -7.5 | -0.3 | 1,887,000 |
| 10/13 | 2,542.5 | 2,573.5 | 2,488.0 | 2,492.5 | -22.5 | -0.9 | 1,777,000 |
| 10/6 | 2,515.5 | 2,551.0 | 2,410.5 | 2,515.0 | -12.5 | -0.5 | 2,119,600 |
▶︎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