！決算発表予定日 2024/06/07
9242東証G信用
業種 サービス業
メディア総研 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 |
|---|---|
| 2,550 (24/02/27) | 1,421 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,550 (24/02/27) | 1,545 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,570 | 1,570 | 1,543 | 1,559 | -25 | -1.6 | 3,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 1,915 | 1,955 | 1,899 | 1,917 | -13 | -0.7 | 1,600 |
| 3/29 | 1,960 | 1,978 | 1,930 | 1,930 | -55 | -2.8 | 3,100 |
| 3/28 | 1,986 | 2,016 | 1,985 | 1,985 | 0 | 0.0 | 300 |
| 3/27 | 2,002 | 2,002 | 1,985 | 1,985 | -47 | -2.3 | 500 |
| 3/26 | 2,002 | 2,032 | 2,001 | 2,032 | +4 | +0.2 | 800 |
| 3/25 | 2,015 | 2,028 | 2,001 | 2,028 | +21 | +1.1 | 1,000 |
| 3/22 | 2,041 | 2,085 | 2,007 | 2,007 | -78 | -3.7 | 2,600 |
| 3/21 | 2,085 | 2,085 | 2,050 | 2,085 | +4 | +0.2 | 4,900 |
| 3/19 | 1,942 | 2,085 | 1,942 | 2,081 | +131 | +6.7 | 4,200 |
| 3/18 | 1,860 | 1,950 | 1,860 | 1,950 | +90 | +4.8 | 3,400 |
| 3/15 | 1,841 | 1,877 | 1,825 | 1,860 | +19 | +1.0 | 2,000 |
| 3/14 | 1,850 | 1,850 | 1,825 | 1,841 | -18 | -1.0 | 3,700 |
| 3/13 | 1,918 | 1,919 | 1,859 | 1,859 | -58 | -3.0 | 4,300 |
| 3/12 | 1,911 | 1,917 | 1,880 | 1,917 | +46 | +2.5 | 4,100 |
| 3/11 | 2,160 | 2,160 | 1,871 | 1,871 | -329 | -15.0 | 24,800 |
| 3/8 | 2,288 | 2,288 | 2,096 | 2,200 | -38 | -1.7 | 9,900 |
| 3/7 | 2,245 | 2,333 | 2,123 | 2,238 | -6 | -0.3 | 9,800 |
| 3/6 | 2,050 | 2,298 | 2,048 | 2,244 | +144 | +6.9 | 10,900 |
| 3/5 | 2,017 | 2,110 | 1,975 | 2,100 | +84 | +4.2 | 7,600 |
| 3/4 | 2,039 | 2,126 | 2,016 | 2,016 | -23 | -1.1 | 7,000 |
| 3/1 | 2,289 | 2,289 | 2,000 | 2,039 | -201 | -9.0 | 17,800 |
| 2/29 | 2,158 | 2,287 | 2,156 | 2,240 | +82 | +3.8 | 10,600 |
| 2/28 | 2,315 | 2,350 | 2,156 | 2,158 | -142 | -6.2 | 23,700 |
| 2/27 | 2,480 | 2,550 | 2,236 | 2,300 | +89 | +4.0 | 85,600 |
| 2/26 | 2,211 | 2,211 | 2,179 | 2,211 | +400 | +22.1 | 19,900 |
| 2/22 | 1,750 | 1,812 | 1,750 | 1,811 | +89 | +5.2 | 9,900 |
| 2/21 | 1,720 | 1,722 | 1,691 | 1,722 | +25 | +1.5 | 1,800 |
| 2/20 | 1,675 | 1,710 | 1,659 | 1,697 | +39 | +2.4 | 4,800 |
| 2/19 | 1,608 | 1,658 | 1,608 | 1,658 | +54 | +3.4 | 1,900 |
| 2/16 | 1,599 | 1,604 | 1,599 | 1,604 | +15 | +0.9 | 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