!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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 1,602 | 1,620 | 1,543 | 1,559 | -42 | -2.6 | 22,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 1,671 | 1,679 | 1,601 | 1,601 | -69 | -4.1 | 41,800 |
5/2 | 1,780 | 1,780 | 1,667 | 1,670 | -110 | -6.2 | 8,100 |
4/26 | 1,746 | 1,819 | 1,739 | 1,780 | +39 | +2.2 | 4,100 |
4/19 | 1,835 | 1,853 | 1,741 | 1,741 | -112 | -6.0 | 9,100 |
4/12 | 1,834 | 1,936 | 1,834 | 1,853 | +52 | +2.9 | 3,200 |
4/5 | 1,915 | 1,955 | 1,775 | 1,801 | -129 | -6.7 | 10,200 |
3/29 | 2,015 | 2,032 | 1,930 | 1,930 | -77 | -3.8 | 5,700 |
3/22 | 1,860 | 2,085 | 1,860 | 2,007 | +147 | +7.9 | 15,100 |
3/15 | 2,160 | 2,160 | 1,825 | 1,860 | -340 | -15.5 | 38,900 |
3/8 | 2,039 | 2,333 | 1,975 | 2,200 | +161 | +7.9 | 45,200 |
3/1 | 2,211 | 2,550 | 2,000 | 2,039 | +228 | +12.6 | 157,600 |
2/22 | 1,608 | 1,812 | 1,608 | 1,811 | +207 | +12.9 | 18,400 |
2/16 | 1,619 | 1,620 | 1,565 | 1,604 | -4 | -0.3 | 7,500 |
2/9 | 1,610 | 1,650 | 1,608 | 1,608 | -15 | -0.9 | 3,700 |
2/2 | 1,687 | 1,687 | 1,611 | 1,623 | -27 | -1.6 | 9,600 |
1/26 | 1,695 | 1,695 | 1,622 | 1,650 | -12 | -0.7 | 7,600 |
1/19 | 1,666 | 1,670 | 1,645 | 1,662 | 0 | 0.0 | 2,800 |
1/12 | 1,620 | 1,688 | 1,620 | 1,662 | +53 | +3.3 | 7,500 |
1/5 | 1,586 | 1,630 | 1,586 | 1,609 | +17 | +1.1 | 5,000 |
12/29 | 1,598 | 1,620 | 1,574 | 1,592 | -7 | -0.4 | 18,100 |
12/22 | 1,640 | 1,640 | 1,599 | 1,599 | -38 | -2.3 | 12,600 |
12/15 | 1,559 | 1,647 | 1,559 | 1,637 | -13 | -0.8 | 17,800 |
12/8 | 1,550 | 1,650 | 1,550 | 1,650 | +108 | +7.0 | 14,300 |
12/1 | 1,554 | 1,565 | 1,531 | 1,542 | -10 | -0.6 | 7,400 |
11/24 | 1,550 | 1,592 | 1,550 | 1,552 | +22 | +1.4 | 4,700 |
11/17 | 1,600 | 1,600 | 1,510 | 1,530 | -77 | -4.8 | 10,000 |
11/10 | 1,662 | 1,662 | 1,601 | 1,607 | -35 | -2.1 | 5,500 |
11/2 | 1,648 | 1,668 | 1,615 | 1,642 | +8 | +0.5 | 7,600 |
10/27 | 1,716 | 1,751 | 1,632 | 1,634 | -82 | -4.8 | 15,300 |
10/20 | 1,644 | 1,716 | 1,644 | 1,716 | +86 | +5.3 | 12,900 |
▶︎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