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) |
---|---|---|---|---|---|---|---|
5/29 | 2,250.0 | 2,250.0 | 2,204.0 | 2,240.0 | -3.5 | -0.2 | 1,916,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/17 | 1,877.0 | 1,877.0 | 1,794.0 | 1,814.0 | -67.0 | -3.6 | 2,165,300 |
3/10 | 1,826.0 | 1,885.0 | 1,816.0 | 1,881.0 | +68.0 | +3.8 | 2,772,600 |
3/3 | 1,791.0 | 1,818.0 | 1,772.0 | 1,813.0 | +22.0 | +1.2 | 2,490,600 |
2/24 | 1,742.0 | 1,799.0 | 1,738.0 | 1,791.0 | +62.0 | +3.6 | 1,857,500 |
2/17 | 1,728.0 | 1,738.0 | 1,703.0 | 1,729.0 | +2.0 | +0.1 | 1,803,400 |
2/10 | 1,710.0 | 1,738.0 | 1,699.0 | 1,727.0 | +26.0 | +1.5 | 1,499,200 |
2/3 | 1,716.0 | 1,744.0 | 1,695.0 | 1,701.0 | -15.0 | -0.9 | 2,428,400 |
1/27 | 1,702.0 | 1,736.0 | 1,689.0 | 1,716.0 | +12.0 | +0.7 | 2,164,500 |
1/20 | 1,671.0 | 1,719.0 | 1,664.0 | 1,704.0 | +39.0 | +2.3 | 1,994,500 |
1/13 | 1,692.0 | 1,702.0 | 1,663.0 | 1,665.0 | -25.0 | -1.5 | 2,047,200 |
1/6 | 1,740.0 | 1,740.0 | 1,669.0 | 1,690.0 | -51.0 | -2.9 | 1,243,700 |
12/30 | 1,753.0 | 1,758.0 | 1,730.0 | 1,741.0 | -1.0 | -0.1 | 1,526,400 |
12/23 | 1,743.0 | 1,757.0 | 1,728.0 | 1,742.0 | -9.0 | -0.5 | 2,016,100 |
12/16 | 1,755.0 | 1,805.0 | 1,742.0 | 1,751.0 | -17.0 | -1.0 | 2,293,100 |
12/9 | 1,737.0 | 1,781.0 | 1,713.0 | 1,768.0 | +39.0 | +2.3 | 2,671,300 |
12/2 | 1,878.0 | 1,880.0 | 1,724.0 | 1,729.0 | -137.0 | -7.3 | 3,315,700 |
11/25 | 1,787.0 | 1,868.0 | 1,779.0 | 1,866.0 | +76.0 | +4.3 | 1,639,700 |
11/18 | 1,777.0 | 1,791.0 | 1,742.0 | 1,790.0 | +5.0 | +0.3 | 3,688,700 |
11/11 | 1,751.0 | 1,807.0 | 1,743.0 | 1,785.0 | +74.0 | +4.3 | 3,214,900 |
11/4 | 1,837.0 | 1,854.0 | 1,700.0 | 1,711.0 | -111.0 | -6.1 | 3,068,600 |
10/28 | 1,810.0 | 1,850.0 | 1,784.0 | 1,822.0 | +28.0 | +1.6 | 4,138,500 |
10/21 | 1,882.0 | 1,889.0 | 1,792.0 | 1,794.0 | -89.0 | -4.7 | 2,298,800 |
10/14 | 1,877.0 | 1,902.0 | 1,834.0 | 1,883.0 | -21.0 | -1.1 | 2,200,000 |
10/7 | 1,828.0 | 1,915.0 | 1,814.0 | 1,904.0 | +61.0 | +3.3 | 2,970,500 |
9/30 | 1,795.0 | 1,865.0 | 1,773.0 | 1,843.0 | +31.0 | +1.7 | 3,187,100 |
9/22 | 1,881.0 | 1,888.0 | 1,795.0 | 1,812.0 | -75.0 | -4.0 | 1,381,900 |
9/16 | 1,896.0 | 1,905.0 | 1,839.0 | 1,887.0 | -10.0 | -0.5 | 2,929,700 |
9/9 | 1,901.0 | 1,910.0 | 1,835.0 | 1,897.0 | -17.0 | -0.9 | 2,796,800 |
▶︎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