！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) | 1,543 (24/05/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,673 | 1,898 | 1,673 | 1,802 | +132 | +7.9 | 28,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/27 | 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 |
| 10/13 | 1,632 | 1,682 | 1,623 | 1,630 | +14 | +0.9 | 4,800 |
| 10/6 | 1,692 | 1,692 | 1,578 | 1,616 | -75 | -4.4 | 14,400 |
| 9/29 | 1,655 | 1,712 | 1,655 | 1,691 | +11 | +0.7 | 10,400 |
| 9/22 | 1,722 | 1,757 | 1,642 | 1,680 | -12 | -0.7 | 16,300 |
| 9/15 | 1,528 | 1,867 | 1,504 | 1,692 | +187 | +12.4 | 115,300 |
| 9/8 | 1,539 | 1,539 | 1,490 | 1,505 | -34 | -2.2 | 5,100 |
| 9/1 | 1,513 | 1,539 | 1,491 | 1,539 | +55 | +3.7 | 6,200 |
| 8/25 | 1,446 | 1,510 | 1,444 | 1,484 | +24 | +1.6 | 4,300 |
| 8/18 | 1,482 | 1,516 | 1,421 | 1,460 | -41 | -2.7 | 8,100 |
| 8/10 | 1,545 | 1,577 | 1,501 | 1,501 | -46 | -3.0 | 6,900 |
| 8/4 | 1,600 | 1,600 | 1,547 | 1,547 | -50 | -3.1 | 6,500 |
| 7/28 | 1,615 | 1,661 | 1,596 | 1,597 | -15 | -0.9 | 3,000 |
| 7/21 | 1,594 | 1,629 | 1,570 | 1,612 | +40 | +2.5 | 6,900 |
| 7/14 | 1,616 | 1,644 | 1,545 | 1,572 | -47 | -2.9 | 22,500 |
| 7/7 | 1,570 | 1,897 | 1,491 | 1,619 | +71 | +4.6 | 220,000 |
| 6/30 | 1,556 | 1,599 | 1,511 | 1,548 | -8 | -0.5 | 6,300 |
| 6/23 | 1,583 | 1,621 | 1,530 | 1,556 | -5 | -0.3 | 14,400 |
| 6/16 | 1,699 | 1,763 | 1,539 | 1,561 | -138 | -8.1 | 23,900 |
| 6/9 | 1,556 | 1,700 | 1,540 | 1,699 | +183 | +12.1 | 27,200 |
| 6/2 | 1,526 | 1,538 | 1,500 | 1,516 | -3 | -0.2 | 2,400 |
| 5/26 | 1,534 | 1,534 | 1,496 | 1,519 | +18 | +1.2 | 3,500 |
| 5/19 | 1,560 | 1,560 | 1,494 | 1,501 | -19 | -1.3 | 3,600 |
| 5/12 | 1,500 | 1,594 | 1,485 | 1,520 | +20 | +1.3 | 12,100 |
| 5/2 | 1,494 | 1,500 | 1,470 | 1,500 | +23 | +1.6 | 700 |
| 4/28 | 1,465 | 1,555 | 1,455 | 1,477 | +14 | +1.0 | 12,300 |
| 4/21 | 1,413 | 1,677 | 1,406 | 1,463 | +50 | +3.5 | 26,100 |
| 4/14 | 1,470 | 1,500 | 1,406 | 1,413 | -75 | -5.0 | 7,700 |
| 4/7 | 1,605 | 1,605 | 1,481 | 1,488 | -117 | -7.3 | 8,700 |
▶︎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