決算new！
2024/05/14 発表
今期経常は2％増益へ
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 2,480.5 | 2,480.5 | 2,254.5 | 2,266.0 | -211.0 | -8.5 | 2,500,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,573.0 | 2,587.5 | 2,491.5 | 2,527.5 | -39.5 | -1.5 | 2,386,800 |
| 9/22 | 2,671.5 | 2,674.0 | 2,549.0 | 2,567.0 | -104.0 | -3.9 | 2,378,500 |
| 9/15 | 2,512.5 | 2,683.5 | 2,509.0 | 2,671.0 | +159.0 | +6.3 | 2,705,800 |
| 9/8 | 2,547.5 | 2,560.5 | 2,493.0 | 2,512.0 | -38.0 | -1.5 | 1,950,500 |
| 9/1 | 2,450.0 | 2,555.0 | 2,438.5 | 2,550.0 | +116.5 | +4.8 | 2,284,500 |
| 8/25 | 2,441.0 | 2,475.5 | 2,413.5 | 2,433.5 | +2.5 | +0.1 | 1,613,400 |
| 8/18 | 2,473.0 | 2,511.5 | 2,420.5 | 2,431.0 | -23.5 | -1.0 | 2,083,800 |
| 8/10 | 2,326.5 | 2,454.5 | 2,323.5 | 2,454.5 | +126.0 | +5.4 | 1,602,100 |
| 8/4 | 2,443.5 | 2,463.5 | 2,301.0 | 2,328.5 | -74.0 | -3.1 | 2,879,300 |
| 7/28 | 2,423.0 | 2,432.0 | 2,375.0 | 2,402.5 | -15.0 | -0.6 | 2,368,700 |
| 7/21 | 2,318.5 | 2,432.0 | 2,313.0 | 2,417.5 | +106.5 | +4.6 | 2,723,200 |
| 7/14 | 2,303.0 | 2,320.5 | 2,268.5 | 2,311.0 | +0.5 | +0.0 | 1,838,800 |
| 7/7 | 2,372.0 | 2,398.0 | 2,300.5 | 2,310.5 | -40.5 | -1.7 | 1,952,200 |
| 6/30 | 2,396.5 | 2,422.0 | 2,340.0 | 2,351.0 | -41.5 | -1.7 | 2,397,800 |
| 6/23 | 2,365.0 | 2,425.5 | 2,348.0 | 2,392.5 | +27.5 | +1.2 | 2,568,000 |
| 6/16 | 2,322.0 | 2,381.0 | 2,319.5 | 2,365.0 | +57.5 | +2.5 | 3,083,600 |
| 6/9 | 2,258.0 | 2,312.0 | 2,245.0 | 2,307.5 | +76.5 | +3.4 | 3,408,200 |
| 6/2 | 2,241.0 | 2,246.0 | 2,188.0 | 2,231.0 | +3.0 | +0.1 | 3,759,600 |
| 5/26 | 2,236.0 | 2,269.0 | 2,223.0 | 2,228.0 | 0 | 0.0 | 4,300,800 |
| 5/19 | 2,141.0 | 2,236.0 | 2,119.0 | 2,228.0 | +119.0 | +5.6 | 4,510,700 |
| 5/12 | 2,073.0 | 2,117.0 | 2,069.0 | 2,109.0 | +31.0 | +1.5 | 2,647,400 |
| 5/2 | 2,084.0 | 2,116.0 | 2,060.0 | 2,078.0 | +3.0 | +0.1 | 1,140,300 |
| 4/28 | 2,050.0 | 2,092.0 | 2,028.0 | 2,075.0 | +34.0 | +1.7 | 3,633,700 |
| 4/21 | 1,967.0 | 2,046.0 | 1,963.0 | 2,041.0 | +71.0 | +3.6 | 3,188,800 |
| 4/14 | 1,888.0 | 1,976.0 | 1,887.0 | 1,970.0 | +92.0 | +4.9 | 2,558,700 |
| 4/7 | 1,808.0 | 1,885.0 | 1,805.0 | 1,878.0 | +74.0 | +4.1 | 2,777,800 |
| 3/31 | 1,808.0 | 1,846.0 | 1,780.0 | 1,804.0 | +8.0 | +0.5 | 4,260,600 |
| 3/24 | 1,806.0 | 1,816.0 | 1,768.0 | 1,796.0 | -18.0 | -1.0 | 1,450,500 |
▶︎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