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 |
|---|---|---|---|---|---|
| 2020/12/30 | 8,000 | 8,250 | 7,950 | 8,160 | 779,800 |
| 2020/12/29 | 7,620 | 8,070 | 7,610 | 8,060 | 823,700 |
| 2020/12/28 | 7,660 | 7,900 | 7,520 | 7,660 | 639,300 |
| 2020/12/25 | 7,580 | 7,820 | 7,490 | 7,590 | 879,700 |
| 2020/12/24 | 7,240 | 7,510 | 7,080 | 7,510 | 891,900 |
| 2020/12/23 | 6,720 | 7,300 | 6,680 | 7,270 | 988,400 |
| 2020/12/22 | 6,890 | 6,990 | 6,580 | 6,640 | 481,000 |
| 2020/12/21 | 6,800 | 7,010 | 6,770 | 6,940 | 388,500 |
| 2020/12/18 | 6,910 | 7,020 | 6,760 | 6,830 | 454,900 |
| 2020/12/17 | 6,640 | 6,870 | 6,550 | 6,870 | 468,900 |
| 2020/12/16 | 6,450 | 6,580 | 6,340 | 6,550 | 439,100 |
| 2020/12/15 | 6,550 | 6,660 | 6,320 | 6,360 | 588,000 |
| 2020/12/14 | 6,740 | 6,790 | 6,440 | 6,460 | 701,300 |
| 2020/12/11 | 6,560 | 6,820 | 6,440 | 6,790 | 903,300 |
| 2020/12/10 | 6,200 | 6,390 | 6,100 | 6,390 | 680,600 |
| 2020/12/09 | 6,480 | 6,590 | 6,220 | 6,380 | 765,800 |
| 2020/12/08 | 6,190 | 6,670 | 6,190 | 6,570 | 1,082,400 |
| 2020/12/07 | 7,060 | 7,110 | 6,350 | 6,370 | 1,107,800 |
| 2020/12/04 | 6,810 | 7,050 | 6,660 | 6,990 | 871,000 |
| 2020/12/03 | 6,910 | 6,980 | 6,580 | 6,850 | 1,043,500 |
| 2020/12/02 | 6,800 | 7,210 | 6,790 | 7,050 | 1,073,200 |
| 2020/12/01 | 6,770 | 7,140 | 6,650 | 6,980 | 1,670,800 |
| 2020/11/30 | 6,090 | 6,630 | 6,080 | 6,610 | 1,871,800 |
| 2020/11/27 | 5,650 | 5,970 | 5,630 | 5,970 | 966,500 |
| 2020/11/26 | 5,420 | 5,690 | 5,370 | 5,650 | 747,600 |
| 2020/11/25 | 5,600 | 5,600 | 5,260 | 5,320 | 695,800 |
| 2020/11/24 | 5,540 | 5,620 | 5,450 | 5,590 | 564,800 |
| 2020/11/20 | 5,450 | 5,550 | 5,340 | 5,500 | 498,700 |
| 2020/11/19 | 5,300 | 5,460 | 5,190 | 5,440 | 765,100 |
| 2020/11/18 | 5,050 | 5,330 | 5,020 | 5,300 | 943,400 |
| 2020/11/17 | 5,280 | 5,390 | 4,880 | 5,000 | 1,065,900 |
| 2020/11/16 | 5,310 | 5,680 | 5,230 | 5,310 | 964,900 |
| 2020/11/13 | 5,860 | 5,880 | 5,220 | 5,390 | 1,364,900 |
| 2020/11/12 | 5,340 | 5,520 | 5,250 | 5,460 | 736,800 |
| 2020/11/11 | 5,060 | 5,330 | 4,920 | 5,140 | 598,300 |
| 2020/11/10 | 5,480 | 5,500 | 5,110 | 5,200 | 930,600 |
| 2020/11/09 | 5,800 | 5,980 | 5,760 | 5,870 | 652,600 |
| 2020/11/06 | 5,740 | 5,750 | 5,540 | 5,680 | 487,200 |
| 2020/11/05 | 5,470 | 5,670 | 5,350 | 5,640 | 823,000 |
| 2020/11/04 | 5,190 | 5,280 | 5,040 | 5,280 | 584,100 |
| 2020/11/02 | 5,130 | 5,180 | 4,915 | 4,960 | 667,200 |
| 2020/10/30 | 5,440 | 5,480 | 5,040 | 5,090 | 852,100 |
| 2020/10/29 | 5,140 | 5,400 | 5,090 | 5,400 | 1,517,300 |
| 2020/10/28 | 5,060 | 5,400 | 5,050 | 5,200 | 739,700 |
| 2020/10/27 | 4,800 | 5,150 | 4,740 | 5,070 | 1,137,200 |
| 2020/10/26 | 5,400 | 5,480 | 4,990 | 5,000 | 891,300 |
| 2020/10/23 | 5,540 | 5,580 | 5,300 | 5,500 | 905,800 |
| 2020/10/22 | 5,930 | 5,930 | 5,610 | 5,680 | 696,300 |
| 2020/10/21 | 6,160 | 6,210 | 5,950 | 5,950 | 471,600 |
| 2020/10/20 | 5,870 | 6,170 | 5,860 | 6,160 | 630,300 |
| 2020/10/19 | 5,840 | 5,990 | 5,700 | 5,940 | 516,700 |
| 2020/10/16 | 6,060 | 6,150 | 5,790 | 5,920 | 961,500 |
| 2020/10/15 | 6,130 | 6,270 | 5,990 | 6,130 | 900,200 |
| 2020/10/14 | 5,710 | 6,080 | 5,640 | 6,040 | 982,800 |
| 2020/10/13 | 5,800 | 5,890 | 5,700 | 5,750 | 721,300 |
| 2020/10/12 | 5,550 | 5,850 | 5,420 | 5,760 | 1,279,900 |
| 2020/10/09 | 5,170 | 5,430 | 5,130 | 5,410 | 1,036,800 |
| 2020/10/08 | 4,955 | 5,150 | 4,860 | 5,110 | 777,900 |
| 2020/10/07 | 4,790 | 4,955 | 4,745 | 4,920 | 571,800 |
| 2020/10/06 | 4,815 | 4,900 | 4,770 | 4,850 | 386,100 |
| 2020/10/05 | 4,795 | 4,935 | 4,635 | 4,770 | 615,200 |
| 2020/10/02 | 4,985 | 5,000 | 4,740 | 4,795 | 707,900 |
| 2020/09/30 | 5,050 | 5,160 | 4,855 | 4,880 | 773,400 |
| 2020/09/29 | 4,790 | 4,990 | 4,730 | 4,985 | 635,400 |
| 2020/09/28 | 4,930 | 5,080 | 4,690 | 4,805 | 962,600 |
| 2020/09/25 | 4,870 | 4,915 | 4,745 | 4,855 | 603,600 |
| 2020/09/24 | 4,775 | 4,945 | 4,685 | 4,820 | 1,022,400 |
| 2020/09/23 | 4,600 | 4,870 | 4,600 | 4,810 | 974,800 |
| 2020/09/18 | 4,430 | 4,585 | 4,355 | 4,585 | 631,100 |
| 2020/09/17 | 4,595 | 4,610 | 4,395 | 4,435 | 850,400 |
| 2020/09/16 | 4,400 | 4,665 | 4,320 | 4,665 | 1,154,600 |
| 2020/09/15 | 4,095 | 4,310 | 4,085 | 4,280 | 796,900 |
| 2020/09/14 | 4,320 | 4,320 | 4,100 | 4,100 | 679,700 |
| 2020/09/11 | 4,240 | 4,345 | 4,100 | 4,325 | 903,000 |
| 2020/09/10 | 4,400 | 4,480 | 4,185 | 4,245 | 969,500 |
| 2020/09/09 | 4,530 | 4,690 | 4,300 | 4,345 | 2,031,700 |
| 2020/09/08 | 4,550 | 4,560 | 4,285 | 4,470 | 568,700 |
| 2020/09/07 | 4,720 | 4,720 | 4,450 | 4,520 | 666,600 |
| 2020/09/04 | 4,670 | 4,820 | 4,615 | 4,635 | 757,700 |
| 2020/09/03 | 4,875 | 4,885 | 4,720 | 4,870 | 593,200 |
| 2020/09/02 | 4,815 | 4,950 | 4,670 | 4,805 | 1,054,900 |
| 2020/09/01 | 4,700 | 4,770 | 4,615 | 4,770 | 462,200 |
| 2020/08/31 | 4,620 | 4,745 | 4,555 | 4,695 | 523,600 |
| 2020/08/28 | 4,640 | 4,685 | 4,400 | 4,515 | 1,032,200 |
| 2020/08/27 | 4,800 | 4,890 | 4,590 | 4,730 | 1,093,900 |
| 2020/08/26 | 4,600 | 4,770 | 4,600 | 4,755 | 740,100 |
| 2020/08/25 | 4,735 | 4,735 | 4,555 | 4,600 | 909,400 |
| 2020/08/24 | 4,855 | 4,950 | 4,665 | 4,765 | 1,341,900 |
| 2020/08/21 | 4,490 | 4,810 | 4,455 | 4,750 | 1,798,000 |
| 2020/08/20 | 4,425 | 4,515 | 4,350 | 4,375 | 579,700 |
| 2020/08/19 | 4,580 | 4,675 | 4,350 | 4,435 | 1,507,700 |
| 2020/08/18 | 4,230 | 4,520 | 4,190 | 4,515 | 1,902,600 |
| 2020/08/17 | 4,530 | 4,670 | 4,125 | 4,215 | 3,671,200 |
| 2020/08/14 | 4,150 | 4,460 | 4,000 | 4,460 | 3,010,800 |
| 2020/08/13 | 3,590 | 3,800 | 3,570 | 3,760 | 940,400 |
| 2020/08/12 | 3,610 | 3,610 | 3,400 | 3,480 | 609,900 |
| 2020/08/11 | 3,685 | 3,725 | 3,545 | 3,635 | 495,300 |
| 2020/08/07 | 3,795 | 3,850 | 3,630 | 3,710 | 775,400 |
| 2020/08/06 | 3,675 | 3,915 | 3,600 | 3,865 | 1,203,000 |
| 2020/08/05 | 3,530 | 3,685 | 3,485 | 3,620 | 763,300 |
| 2020/08/04 | 3,570 | 3,600 | 3,430 | 3,465 | 668,900 |
| 2020/08/03 | 3,400 | 3,560 | 3,340 | 3,525 | 910,500 |
| 2020/07/31 | 3,275 | 3,415 | 3,230 | 3,320 | 716,100 |
| 2020/07/30 | 3,190 | 3,445 | 3,180 | 3,320 | 1,358,600 |
| 2020/07/29 | 3,200 | 3,215 | 3,040 | 3,050 | 452,400 |
| 2020/07/28 | 3,045 | 3,190 | 3,035 | 3,170 | 569,800 |
| 2020/07/27 | 3,040 | 3,065 | 2,971 | 3,035 | 445,300 |
| 2020/07/22 | 3,030 | 3,095 | 2,967 | 3,085 | 432,000 |
| 2020/07/21 | 2,986 | 3,165 | 2,967 | 3,065 | 753,400 |
| 2020/07/20 | 2,973 | 3,030 | 2,904 | 2,904 | 636,400 |
| 2020/07/17 | 3,060 | 3,185 | 2,951 | 2,991 | 952,200 |
| 2020/07/16 | 3,475 | 3,495 | 3,085 | 3,130 | 1,512,300 |
| 2020/07/15 | 3,200 | 3,515 | 3,155 | 3,440 | 2,437,600 |
| 2020/07/14 | 3,250 | 3,295 | 3,065 | 3,100 | 910,000 |
| 2020/07/13 | 3,050 | 3,295 | 3,020 | 3,295 | 1,095,100 |
| 2020/07/10 | 2,940 | 3,130 | 2,905 | 3,040 | 868,600 |
| 2020/07/09 | 2,874 | 2,943 | 2,822 | 2,931 | 708,800 |
| 2020/07/08 | 2,947 | 2,950 | 2,792 | 2,870 | 981,700 |
| 2020/07/07 | 2,680 | 2,939 | 2,658 | 2,910 | 1,388,200 |
| 2020/07/06 | 2,797 | 2,818 | 2,651 | 2,668 | 642,700 |
| 2020/07/03 | 2,622 | 2,747 | 2,583 | 2,747 | 484,700 |
| 2020/07/02 | 2,713 | 2,750 | 2,576 | 2,663 | 565,000 |
| 2020/07/01 | 2,784 | 2,865 | 2,704 | 2,712 | 435,000 |
| 2020/06/30 | 2,881 | 2,903 | 2,638 | 2,782 | 939,100 |
| 2020/06/29 | 2,985 | 3,060 | 2,870 | 2,873 | 481,400 |
| 2020/06/26 | 3,075 | 3,085 | 2,943 | 2,975 | 527,400 |
| 2020/06/25 | 3,085 | 3,215 | 3,035 | 3,085 | 829,400 |
| 2020/06/24 | 2,945 | 3,095 | 2,886 | 3,095 | 760,300 |
| 2020/06/23 | 3,030 | 3,040 | 2,926 | 2,945 | 603,300 |
| 2020/06/22 | 2,980 | 3,085 | 2,928 | 3,035 | 853,100 |
| 2020/06/19 | 3,075 | 3,075 | 2,923 | 2,926 | 1,117,800 |
| 2020/06/18 | 3,120 | 3,165 | 2,954 | 3,045 | 1,578,600 |
| 2020/06/17 | 2,941 | 3,320 | 2,931 | 3,125 | 2,094,700 |
| 2020/06/16 | 2,998 | 3,015 | 2,845 | 2,867 | 1,312,800 |
| 2020/06/15 | 2,774 | 3,070 | 2,732 | 2,906 | 1,794,800 |
| 2020/06/12 | 2,632 | 2,815 | 2,592 | 2,800 | 695,700 |
| 2020/06/11 | 2,935 | 2,980 | 2,752 | 2,763 | 1,106,200 |
| 2020/06/10 | 2,702 | 2,921 | 2,698 | 2,877 | 1,386,400 |
| 2020/06/09 | 2,568 | 2,725 | 2,557 | 2,698 | 704,300 |
| 2020/06/08 | 2,619 | 2,663 | 2,586 | 2,586 | 662,100 |
| 2020/06/05 | 2,645 | 2,688 | 2,586 | 2,635 | 641,200 |
| 2020/06/04 | 2,690 | 2,781 | 2,628 | 2,714 | 700,300 |
| 2020/06/03 | 2,830 | 2,838 | 2,656 | 2,726 | 1,029,000 |
| 2020/06/02 | 2,880 | 2,886 | 2,755 | 2,823 | 801,300 |
| 2020/06/01 | 2,748 | 2,863 | 2,689 | 2,844 | 1,031,100 |
| 2020/05/29 | 2,615 | 2,802 | 2,578 | 2,750 | 1,323,200 |
| 2020/05/28 | 2,600 | 2,658 | 2,538 | 2,645 | 1,078,500 |
| 2020/05/27 | 2,639 | 2,730 | 2,604 | 2,631 | 900,600 |
| 2020/05/26 | 2,945 | 2,984 | 2,657 | 2,689 | 2,095,400 |
| 2020/05/25 | 3,020 | 3,220 | 2,936 | 3,155 | 876,200 |
| 2020/05/22 | 3,110 | 3,135 | 2,961 | 3,030 | 787,200 |
| 2020/05/21 | 3,000 | 3,120 | 2,908 | 3,070 | 1,121,800 |
| 2020/05/20 | 2,900 | 3,050 | 2,861 | 2,941 | 1,314,500 |
| 2020/05/19 | 2,834 | 2,968 | 2,725 | 2,917 | 1,901,600 |
| 2020/05/18 | 2,885 | 3,145 | 2,712 | 2,883 | 5,645,500 |
| 2020/05/15 | 2,299 | 2,699 | 2,291 | 2,699 | 5,794,800 |
| 2020/05/14 | 2,000 | 2,199 | 2,000 | 2,199 | 3,136,800 |
| 2020/05/13 | 1,788 | 1,909 | 1,765 | 1,799 | 1,227,100 |
| 2020/05/12 | 1,721 | 1,758 | 1,693 | 1,757 | 294,000 |
| 2020/05/11 | 1,754 | 1,768 | 1,706 | 1,718 | 238,000 |
| 2020/05/08 | 1,760 | 1,783 | 1,695 | 1,734 | 433,900 |
| 2020/05/07 | 1,698 | 1,774 | 1,698 | 1,760 | 511,800 |
| 2020/05/01 | 1,649 | 1,700 | 1,625 | 1,691 | 645,500 |
| 2020/04/30 | 1,769 | 1,781 | 1,636 | 1,649 | 897,800 |
| 2020/04/28 | 1,851 | 1,862 | 1,731 | 1,747 | 804,600 |
| 2020/04/27 | 1,827 | 1,913 | 1,816 | 1,864 | 869,900 |
| 2020/04/24 | 1,712 | 1,805 | 1,706 | 1,803 | 692,000 |
| 2020/04/23 | 1,759 | 1,783 | 1,718 | 1,732 | 361,900 |
| 2020/04/22 | 1,698 | 1,743 | 1,650 | 1,728 | 532,600 |
| 2020/04/21 | 1,832 | 1,852 | 1,717 | 1,744 | 782,100 |
| 2020/04/20 | 1,832 | 1,897 | 1,828 | 1,851 | 664,500 |
| 2020/04/17 | 1,861 | 1,880 | 1,763 | 1,823 | 985,800 |
| 2020/04/16 | 1,722 | 1,863 | 1,721 | 1,861 | 1,494,500 |
| 2020/04/15 | 1,750 | 1,792 | 1,729 | 1,747 | 618,900 |
| 2020/04/14 | 1,700 | 1,784 | 1,692 | 1,736 | 826,700 |
| 2020/04/13 | 1,710 | 1,773 | 1,693 | 1,729 | 1,699,200 |
| 2020/04/10 | 1,680 | 1,688 | 1,605 | 1,674 | 711,800 |
| 2020/04/09 | 1,583 | 1,679 | 1,561 | 1,674 | 676,300 |
| 2020/04/08 | 1,624 | 1,658 | 1,558 | 1,615 | 725,600 |
| 2020/04/07 | 1,663 | 1,670 | 1,558 | 1,639 | 952,700 |
| 2020/04/06 | 1,622 | 1,728 | 1,615 | 1,670 | 1,569,900 |
| 2020/04/03 | 1,698 | 1,715 | 1,458 | 1,518 | 1,898,000 |
| 2020/04/02 | 1,610 | 1,689 | 1,544 | 1,670 | 1,918,000 |
| 2020/04/01 | 1,503 | 1,729 | 1,438 | 1,631 | 4,467,000 |
| 2020/03/31 | 1,406 | 1,456 | 1,401 | 1,429 | 689,100 |
| 2020/03/30 | 1,254 | 1,386 | 1,242 | 1,386 | 790,700 |
| 2020/03/27 | 1,278 | 1,330 | 1,249 | 1,267 | 509,800 |
| 2020/03/26 | 1,305 | 1,320 | 1,244 | 1,247 | 541,000 |
| 2020/03/25 | 1,430 | 1,460 | 1,292 | 1,328 | 922,300 |
| 2020/03/24 | 1,300 | 1,360 | 1,280 | 1,340 | 677,100 |
| 2020/03/23 | 1,230 | 1,273 | 1,178 | 1,245 | 739,200 |
| 2020/03/19 | 1,293 | 1,387 | 1,178 | 1,196 | 970,100 |
| 2020/03/18 | 1,218 | 1,286 | 1,176 | 1,210 | 1,177,300 |
| 2020/03/17 | 1,041 | 1,215 | 1,012 | 1,205 | 1,447,300 |
| 2020/03/16 | 1,080 | 1,167 | 1,036 | 1,063 | 923,700 |
| 2020/03/13 | 1,009 | 1,083 | 969 | 1,048 | 1,022,700 |
| 2020/03/12 | 1,115 | 1,209 | 1,101 | 1,129 | 1,503,600 |
| 2020/03/11 | 1,220 | 1,260 | 1,120 | 1,124 | 1,411,000 |
| 2020/03/10 | 1,071 | 1,215 | 1,024 | 1,204 | 733,100 |
| 2020/03/09 | 1,155 | 1,190 | 1,111 | 1,126 | 552,800 |
| 2020/03/06 | 1,285 | 1,287 | 1,233 | 1,242 | 377,600 |
| 2020/03/05 | 1,308 | 1,320 | 1,274 | 1,293 | 367,800 |
| 2020/03/04 | 1,227 | 1,322 | 1,220 | 1,291 | 509,700 |
| 2020/03/03 | 1,376 | 1,397 | 1,250 | 1,257 | 784,000 |
| 2020/03/02 | 1,203 | 1,354 | 1,203 | 1,316 | 940,200 |
| 2020/02/28 | 1,187 | 1,272 | 1,172 | 1,202 | 968,400 |
| 2020/02/27 | 1,340 | 1,375 | 1,271 | 1,297 | 684,500 |
| 2020/02/26 | 1,341 | 1,345 | 1,279 | 1,337 | 508,000 |
| 2020/02/25 | 1,286 | 1,347 | 1,280 | 1,341 | 639,800 |
| 2020/02/21 | 1,370 | 1,419 | 1,350 | 1,376 | 361,500 |
| 2020/02/20 | 1,419 | 1,421 | 1,363 | 1,390 | 567,900 |
| 2020/02/19 | 1,399 | 1,420 | 1,376 | 1,415 | 707,100 |
| 2020/02/18 | 1,384 | 1,413 | 1,380 | 1,385 | 599,700 |
| 2020/02/17 | 1,438 | 1,443 | 1,408 | 1,433 | 496,500 |
| 2020/02/14 | 1,572 | 1,635 | 1,443 | 1,480 | 1,221,500 |
| 2020/02/13 | 1,629 | 1,640 | 1,578 | 1,621 | 462,300 |
| 2020/02/12 | 1,647 | 1,667 | 1,601 | 1,633 | 326,600 |
| 2020/02/10 | 1,700 | 1,700 | 1,643 | 1,665 | 306,700 |
| 2020/02/07 | 1,745 | 1,755 | 1,673 | 1,695 | 350,100 |
| 2020/02/06 | 1,682 | 1,710 | 1,667 | 1,709 | 277,100 |
| 2020/02/05 | 1,727 | 1,737 | 1,653 | 1,674 | 317,500 |
| 2020/02/04 | 1,650 | 1,685 | 1,627 | 1,670 | 214,900 |
| 2020/02/03 | 1,631 | 1,680 | 1,615 | 1,670 | 259,900 |
| 2020/01/31 | 1,680 | 1,725 | 1,666 | 1,687 | 260,600 |
| 2020/01/30 | 1,753 | 1,776 | 1,652 | 1,676 | 705,700 |
| 2020/01/29 | 1,840 | 1,845 | 1,750 | 1,753 | 514,300 |
| 2020/01/28 | 1,774 | 1,846 | 1,765 | 1,833 | 348,700 |
| 2020/01/27 | 1,771 | 1,812 | 1,754 | 1,785 | 280,500 |
| 2020/01/24 | 1,855 | 1,870 | 1,803 | 1,820 | 337,000 |
| 2020/01/23 | 1,818 | 1,860 | 1,791 | 1,853 | 391,900 |
| 2020/01/22 | 1,830 | 1,888 | 1,812 | 1,818 | 518,200 |
| 2020/01/21 | 1,868 | 1,871 | 1,771 | 1,806 | 442,900 |
| 2020/01/20 | 1,824 | 1,834 | 1,802 | 1,820 | 346,000 |
| 2020/01/17 | 1,916 | 1,919 | 1,822 | 1,841 | 537,600 |
| 2020/01/16 | 1,929 | 1,985 | 1,905 | 1,923 | 453,700 |
| 2020/01/15 | 1,925 | 1,954 | 1,895 | 1,915 | 369,400 |
| 2020/01/14 | 2,029 | 2,030 | 1,889 | 1,926 | 706,400 |
| 2020/01/10 | 2,097 | 2,107 | 1,951 | 2,005 | 1,052,000 |
| 2020/01/09 | 1,996 | 2,105 | 1,979 | 2,097 | 926,900 |
| 2020/01/08 | 1,900 | 1,997 | 1,881 | 1,948 | 937,400 |
| 2020/01/07 | 1,828 | 1,923 | 1,825 | 1,909 | 593,400 |
| 2020/01/06 | 1,762 | 1,838 | 1,741 | 1,816 | 349,500 |