日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メドピア(6095)の株価時系列情報

メドピア(6095)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 683 685 675 679 165,500
2024/04/24 699 701 685 689 198,000
2024/04/23 702 703 678 689 145,200
2024/04/22 682 701 680 694 198,000
2024/04/19 688 695 666 675 179,200
2024/04/18 653 688 653 688 179,000
2024/04/17 660 663 651 651 214,500
2024/04/16 662 669 655 662 187,400
2024/04/15 677 680 666 669 200,100
2024/04/12 681 696 679 681 117,800
2024/04/11 682 689 678 680 151,300
2024/04/10 690 702 686 688 95,900
2024/04/09 686 697 682 690 115,300
2024/04/08 688 706 683 687 178,700
2024/04/05 676 687 671 680 134,600
2024/04/04 688 693 681 685 132,800
2024/04/03 681 693 676 688 149,800
2024/04/02 703 710 688 688 193,500
2024/04/01 714 726 709 712 97,500
2024/03/29 703 715 696 713 115,100
2024/03/28 702 706 693 693 139,100
2024/03/27 708 710 702 702 108,200
2024/03/26 709 709 698 703 157,400
2024/03/25 727 733 711 711 118,800
2024/03/22 735 735 727 732 83,100
2024/03/21 733 749 733 737 157,100
2024/03/19 727 727 717 724 116,700
2024/03/18 718 739 718 727 255,000
2024/03/15 722 728 707 717 232,300
2024/03/14 739 739 725 733 166,700
2024/03/13 754 756 739 743 142,400
2024/03/12 750 755 732 751 233,800
2024/03/11 777 783 752 762 328,300
2024/03/08 726 795 726 792 503,800
2024/03/07 728 736 718 728 169,300
2024/03/06 715 754 715 727 195,000
2024/03/05 725 731 715 723 215,900
2024/03/04 765 765 732 732 272,000
2024/03/01 771 787 752 757 241,500
2024/02/29 776 782 769 773 202,200
2024/02/28 788 809 786 787 170,700
2024/02/27 804 808 788 803 154,000
2024/02/26 784 822 777 789 436,000
2024/02/22 803 817 779 781 368,900
2024/02/21 806 814 787 803 335,900
2024/02/20 804 828 799 818 599,000
2024/02/19 791 807 779 792 432,000
2024/02/16 730 804 726 797 758,700
2024/02/15 780 791 733 736 1,175,700
2024/02/14 737 773 736 773 1,003,700
2024/02/13 676 689 672 673 299,600
2024/02/09 678 690 674 674 186,700
2024/02/08 686 689 674 683 195,300
2024/02/07 691 697 685 688 168,100
2024/02/06 699 700 686 694 193,100
2024/02/05 691 708 685 705 211,100
2024/02/02 692 710 689 691 359,600
2024/02/01 694 696 669 679 399,600
2024/01/31 697 706 690 704 191,900
2024/01/30 708 712 698 703 125,900
2024/01/29 705 709 701 701 88,000
2024/01/26 708 716 693 702 175,400
2024/01/25 703 715 697 708 143,000
2024/01/24 703 715 700 704 105,800
2024/01/23 712 718 703 705 210,600
2024/01/22 691 711 686 708 191,100
2024/01/19 688 694 680 681 145,200
2024/01/18 685 699 679 688 220,400
2024/01/17 701 703 684 686 298,000
2024/01/16 712 731 703 703 187,900
2024/01/15 722 722 712 712 154,000
2024/01/12 730 732 713 723 186,700
2024/01/11 728 736 720 730 208,200
2024/01/10 716 731 705 727 227,800
2024/01/09 719 728 712 720 227,300
2024/01/05 725 725 707 707 189,300
2024/01/04 705 728 695 728 242,100
2023/12/29 715 719 705 716 187,400
2023/12/28 696 721 683 721 227,600
2023/12/27 687 706 686 696 332,200
2023/12/26 693 716 692 693 314,000
2023/12/25 704 710 690 695 200,600
2023/12/22 700 716 700 700 165,100
2023/12/21 708 711 700 705 287,100
2023/12/20 746 755 723 723 363,500
2023/12/19 728 753 725 741 404,700
2023/12/18 723 738 719 728 392,900
2023/12/15 693 730 691 723 636,700
2023/12/14 685 701 677 684 277,500
2023/12/13 661 687 661 680 268,600
2023/12/12 681 681 663 664 304,800
2023/12/11 673 687 673 681 259,200
2023/12/08 680 695 667 668 379,400
2023/12/07 679 693 664 688 643,700
2023/12/06 695 703 683 685 435,700
2023/12/05 712 716 696 696 682,600
2023/12/04 743 749 722 723 403,600
2023/12/01 758 770 738 739 583,600
2023/11/30 798 812 767 768 771,500
2023/11/29 769 794 767 787 542,100
2023/11/28 749 766 734 764 409,500
2023/11/27 744 765 743 759 239,600
2023/11/24 765 775 747 747 421,400
2023/11/22 768 770 757 760 426,600
2023/11/21 788 790 746 777 648,000
2023/11/20 744 782 740 774 997,300
2023/11/17 730 738 708 731 1,273,600
2023/11/16 782 798 741 745 1,503,700
2023/11/15 833 856 783 794 1,499,900
2023/11/14 868 872 810 816 2,045,300
2023/11/13 1,050 1,079 1,047 1,063 416,400
2023/11/10 1,026 1,047 1,016 1,041 175,800
2023/11/09 1,040 1,059 1,022 1,041 231,500
2023/11/08 1,028 1,042 1,018 1,028 166,600
2023/11/07 1,000 1,029 996 1,020 186,900
2023/11/06 957 1,023 953 1,014 367,400
2023/11/02 898 955 896 942 293,900
2023/11/01 904 904 874 887 179,400
2023/10/31 897 899 873 882 199,600
2023/10/30 903 911 885 908 185,100
2023/10/27 868 914 848 913 246,000
2023/10/26 861 869 851 864 202,800
2023/10/25 913 924 879 879 267,600
2023/10/24 900 924 845 916 431,000
2023/10/23 941 941 899 899 386,600
2023/10/20 975 975 944 955 260,900
2023/10/19 980 998 974 984 176,100
2023/10/18 1,019 1,019 987 1,004 157,400
2023/10/17 1,001 1,027 996 1,013 144,200
2023/10/16 1,040 1,043 986 987 278,800
2023/10/13 1,043 1,063 1,043 1,045 164,100
2023/10/12 1,044 1,055 1,038 1,053 176,800
2023/10/11 1,032 1,056 1,029 1,041 214,000
2023/10/10 1,033 1,035 1,012 1,016 133,000
2023/10/06 1,014 1,033 1,000 1,027 167,900
2023/10/05 985 1,010 974 1,010 231,700
2023/10/04 963 1,004 962 981 231,400
2023/10/03 1,012 1,025 979 984 309,200
2023/10/02 1,034 1,049 1,017 1,025 182,700
2023/09/29 1,024 1,035 1,010 1,019 151,600
2023/09/28 1,022 1,039 1,001 1,012 186,500
2023/09/27 1,010 1,042 1,005 1,040 220,700
2023/09/26 1,009 1,041 999 1,017 249,600
2023/09/25 998 1,021 987 1,009 189,600
2023/09/22 970 1,014 966 1,005 290,000
2023/09/21 991 1,000 972 978 271,200
2023/09/20 1,006 1,023 995 999 264,800
2023/09/19 1,026 1,026 1,004 1,012 329,400
2023/09/15 1,095 1,095 1,032 1,039 436,700
2023/09/14 1,114 1,117 1,085 1,094 212,400
2023/09/13 1,068 1,124 1,063 1,107 307,700
2023/09/12 1,079 1,114 1,068 1,071 314,600
2023/09/11 1,090 1,090 1,047 1,057 268,700
2023/09/08 1,088 1,108 1,072 1,073 268,000
2023/09/07 1,115 1,129 1,088 1,090 333,500
2023/09/06 1,126 1,165 1,108 1,126 595,700
2023/09/05 1,040 1,109 1,033 1,105 353,100
2023/09/04 1,072 1,072 1,043 1,045 216,900
2023/09/01 1,080 1,126 1,070 1,075 393,900
2023/08/31 1,096 1,132 1,084 1,086 589,200
2023/08/30 1,080 1,088 1,065 1,074 165,300
2023/08/29 1,009 1,087 1,007 1,067 369,000
2023/08/28 1,015 1,024 997 1,015 124,600
2023/08/25 969 1,010 961 1,010 197,400
2023/08/24 1,034 1,036 1,011 1,011 183,300
2023/08/23 982 1,020 982 1,020 296,700
2023/08/22 987 1,019 980 982 323,000
2023/08/21 942 1,000 937 987 465,100
2023/08/18 938 952 924 945 256,000
2023/08/17 995 995 940 953 592,400
2023/08/16 976 1,017 976 1,015 258,900
2023/08/15 1,011 1,022 985 989 399,400
2023/08/14 1,103 1,103 1,022 1,022 521,400
2023/08/10 1,011 1,113 1,006 1,104 1,273,000
2023/08/09 980 1,001 973 996 184,300
2023/08/08 988 999 981 986 194,000
2023/08/07 974 992 965 992 191,100
2023/08/04 967 974 951 972 161,600
2023/08/03 998 998 966 967 254,000
2023/08/02 1,014 1,031 1,007 1,007 133,900
2023/08/01 1,022 1,045 1,018 1,021 145,800
2023/07/31 1,016 1,034 1,009 1,020 188,200
2023/07/28 1,006 1,006 977 1,003 313,500
2023/07/27 992 1,019 992 1,017 210,800
2023/07/26 990 998 983 990 109,500
2023/07/25 997 1,000 990 993 72,000
2023/07/24 988 1,000 986 995 81,000
2023/07/21 985 996 979 986 86,400
2023/07/20 995 1,000 985 991 120,400
2023/07/19 994 1,003 987 995 122,800
2023/07/18 1,000 1,000 987 992 85,400
2023/07/14 1,007 1,016 991 992 129,200
2023/07/13 976 1,004 972 1,004 221,900
2023/07/12 982 990 974 981 123,100
2023/07/11 978 997 978 984 159,300
2023/07/10 968 983 963 978 141,800
2023/07/07 963 982 955 977 223,400
2023/07/06 997 997 967 978 507,000
2023/07/05 1,000 1,006 997 1,001 142,300
2023/07/04 1,002 1,011 995 1,009 154,000

このページの先頭へ