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

メディパルホールディングス(7459)の株価時系列情報

メディパルホールディングス(7459)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
2024/04/18 2,391 2,420 2,380 2,385 403,900
2024/04/17 2,401 2,406 2,362 2,390 547,900
2024/04/16 2,404 2,420 2,398 2,415 475,400
2024/04/15 2,373 2,419 2,367 2,411 387,800
2024/04/12 2,381 2,395 2,362 2,391 540,400
2024/04/11 2,374 2,374 2,340 2,371 467,700
2024/04/10 2,406 2,410 2,372 2,384 412,200
2024/04/09 2,390 2,405 2,377 2,381 505,300
2024/04/08 2,349 2,373 2,343 2,368 483,800
2024/04/05 2,318 2,340 2,306 2,340 568,700
2024/04/04 2,349 2,349 2,307 2,320 585,100
2024/04/03 2,335 2,345 2,317 2,339 643,800
2024/04/02 2,323 2,323 2,286 2,320 532,500
2024/04/01 2,322 2,343 2,293 2,316 278,500
2024/03/29 2,307 2,326 2,285 2,320 318,700
2024/03/28 2,349 2,364 2,311 2,311 630,900
2024/03/27 2,372 2,376 2,341 2,371 707,200
2024/03/26 2,326 2,365 2,320 2,362 518,500
2024/03/25 2,365 2,372 2,322 2,326 546,300
2024/03/22 2,352 2,366 2,334 2,356 534,700
2024/03/21 2,363 2,371 2,346 2,371 711,900
2024/03/19 2,275 2,328 2,274 2,326 572,900
2024/03/18 2,300 2,309 2,279 2,288 486,300
2024/03/15 2,272 2,302 2,257 2,277 2,601,900
2024/03/14 2,254 2,258 2,229 2,258 472,000
2024/03/13 2,252 2,267 2,241 2,254 678,800
2024/03/12 2,202 2,232 2,191 2,229 680,500
2024/03/11 2,209 2,227 2,171 2,201 541,700
2024/03/08 2,200 2,235 2,179 2,227 760,400
2024/03/07 2,217 2,236 2,209 2,210 610,200
2024/03/06 2,227 2,254 2,214 2,218 733,400
2024/03/05 2,256 2,258 2,220 2,241 581,900
2024/03/04 2,262 2,284 2,245 2,265 805,500
2024/03/01 2,236 2,297 2,236 2,261 620,000
2024/02/29 2,273 2,280 2,245 2,266 819,500
2024/02/28 2,235 2,287 2,224 2,273 968,900
2024/02/27 2,291 2,312 2,278 2,281 812,200
2024/02/26 2,360 2,360 2,304 2,310 923,400
2024/02/22 2,359 2,383 2,345 2,359 646,900
2024/02/21 2,390 2,396 2,333 2,362 568,700
2024/02/20 2,389 2,389 2,348 2,371 475,500
2024/02/19 2,352 2,387 2,346 2,380 616,000
2024/02/16 2,325 2,365 2,310 2,348 916,400
2024/02/15 2,287 2,298 2,260 2,291 695,800
2024/02/14 2,337 2,350 2,273 2,287 608,300
2024/02/13 2,313 2,336 2,298 2,335 831,200
2024/02/09 2,271 2,319 2,253 2,303 625,800
2024/02/08 2,346 2,346 2,273 2,300 666,100
2024/02/07 2,338 2,377 2,315 2,373 609,400
2024/02/06 2,333 2,349 2,272 2,331 857,900
2024/02/05 2,350 2,369 2,337 2,347 511,500
2024/02/02 2,312 2,369 2,312 2,352 375,100
2024/02/01 2,361 2,379 2,341 2,362 491,000
2024/01/31 2,315 2,367 2,304 2,359 557,400
2024/01/30 2,326 2,335 2,305 2,318 829,800
2024/01/29 2,293 2,321 2,291 2,310 420,000
2024/01/26 2,293 2,309 2,277 2,293 638,300
2024/01/25 2,307 2,307 2,278 2,295 700,400
2024/01/24 2,325 2,333 2,298 2,323 642,500
2024/01/23 2,385 2,401 2,351 2,356 496,900
2024/01/22 2,404 2,407 2,383 2,391 322,700
2024/01/19 2,400 2,409 2,362 2,386 668,500
2024/01/18 2,424 2,425 2,407 2,413 368,200
2024/01/17 2,433 2,467 2,414 2,423 555,700
2024/01/16 2,445 2,474 2,425 2,426 854,800
2024/01/15 2,414 2,464 2,408 2,456 501,800
2024/01/12 2,433 2,437 2,378 2,407 626,100
2024/01/11 2,439 2,452 2,422 2,433 460,700
2024/01/10 2,399 2,433 2,366 2,421 628,000
2024/01/09 2,334 2,405 2,327 2,399 596,800
2024/01/05 2,325 2,325 2,301 2,320 329,600
2024/01/04 2,300 2,330 2,261 2,322 484,400
2023/12/29 2,288 2,298 2,269 2,286 292,300
2023/12/28 2,280 2,291 2,268 2,281 248,400
2023/12/27 2,276 2,305 2,271 2,298 419,600
2023/12/26 2,293 2,293 2,267 2,283 339,400
2023/12/25 2,291 2,291 2,263 2,276 292,100
2023/12/22 2,242 2,276 2,226 2,272 410,400
2023/12/21 2,255 2,259 2,224 2,224 332,200
2023/12/20 2,251 2,271 2,239 2,258 455,700
2023/12/19 2,252 2,268 2,230 2,246 422,800
2023/12/18 2,234 2,262 2,222 2,250 442,600
2023/12/15 2,308 2,310 2,265 2,266 735,900
2023/12/14 2,310 2,320 2,288 2,306 573,900
2023/12/13 2,338 2,348 2,322 2,330 464,000
2023/12/12 2,377 2,382 2,354 2,366 353,000
2023/12/11 2,336 2,359 2,331 2,359 334,800
2023/12/08 2,346 2,370 2,307 2,323 886,100
2023/12/07 2,356 2,371 2,333 2,337 475,400
2023/12/06 2,366 2,380 2,352 2,373 496,000
2023/12/05 2,360 2,374 2,342 2,350 432,000
2023/12/04 2,355 2,369 2,333 2,359 488,400
2023/12/01 2,360 2,397 2,360 2,389 532,900
2023/11/30 2,316 2,340 2,307 2,340 562,100
2023/11/29 2,315 2,342 2,315 2,340 565,200
2023/11/28 2,330 2,352 2,319 2,351 413,400
2023/11/27 2,371 2,374 2,332 2,340 373,700
2023/11/24 2,381 2,381 2,348 2,372 348,700
2023/11/22 2,313 2,367 2,306 2,346 700,100
2023/11/21 2,324 2,348 2,296 2,340 595,700
2023/11/20 2,373 2,396 2,336 2,342 570,400
2023/11/17 2,362 2,407 2,360 2,398 680,700
2023/11/16 2,386 2,402 2,347 2,348 436,900
2023/11/15 2,456 2,469 2,404 2,413 534,600
2023/11/14 2,500 2,506 2,433 2,456 345,300
2023/11/13 2,485 2,507 2,466 2,484 320,900
2023/11/10 2,475 2,497 2,459 2,497 338,900
2023/11/09 2,475 2,492 2,431 2,469 355,600
2023/11/08 2,484 2,491 2,435 2,486 541,400
2023/11/07 2,545 2,569 2,492 2,496 501,800
2023/11/06 2,620 2,620 2,528 2,540 811,800
2023/11/02 2,611 2,638 2,541 2,604 488,800
2023/11/01 2,564 2,612 2,555 2,609 713,200
2023/10/31 2,444 2,531 2,441 2,530 714,800
2023/10/30 2,456 2,490 2,435 2,446 2,205,800
2023/10/27 2,470 2,495 2,453 2,493 395,800
2023/10/26 2,506 2,527 2,452 2,470 417,000
2023/10/25 2,527 2,528 2,488 2,490 314,800
2023/10/24 2,500 2,511 2,447 2,501 353,600
2023/10/23 2,480 2,512 2,473 2,495 403,900
2023/10/20 2,481 2,509 2,458 2,485 488,600
2023/10/19 2,483 2,506 2,453 2,463 420,900
2023/10/18 2,449 2,471 2,431 2,458 378,400
2023/10/17 2,493 2,508 2,440 2,449 275,200
2023/10/16 2,498 2,517 2,466 2,481 323,900
2023/10/13 2,521 2,526 2,488 2,493 398,500
2023/10/12 2,556 2,570 2,522 2,552 392,100
2023/10/11 2,556 2,574 2,545 2,551 502,600
2023/10/10 2,543 2,571 2,521 2,557 483,800
2023/10/06 2,497 2,532 2,497 2,515 322,600
2023/10/05 2,432 2,485 2,411 2,484 385,300
2023/10/04 2,440 2,465 2,421 2,427 536,700
2023/10/03 2,504 2,513 2,442 2,455 436,000
2023/10/02 2,516 2,551 2,499 2,506 439,000
2023/09/29 2,562 2,564 2,504 2,528 634,400
2023/09/28 2,530 2,546 2,496 2,512 493,400
2023/09/27 2,547 2,565 2,492 2,565 474,500
2023/09/26 2,569 2,586 2,546 2,571 462,900
2023/09/25 2,573 2,588 2,552 2,575 321,600
2023/09/22 2,586 2,594 2,549 2,567 643,400
2023/09/21 2,633 2,646 2,572 2,594 469,800
2023/09/20 2,646 2,659 2,623 2,631 611,800
2023/09/19 2,672 2,674 2,612 2,644 653,500
2023/09/15 2,632 2,684 2,628 2,671 925,700
2023/09/14 2,636 2,646 2,593 2,631 536,900
2023/09/13 2,590 2,599 2,567 2,592 367,400
2023/09/12 2,544 2,586 2,544 2,577 504,900
2023/09/11 2,513 2,536 2,509 2,532 370,900
2023/09/08 2,515 2,540 2,493 2,512 507,700
2023/09/07 2,523 2,550 2,521 2,536 350,200
2023/09/06 2,549 2,560 2,535 2,540 363,700
2023/09/05 2,543 2,561 2,541 2,561 379,900
2023/09/04 2,548 2,550 2,523 2,550 349,000
2023/09/01 2,499 2,555 2,499 2,550 536,600
2023/08/31 2,480 2,515 2,472 2,497 572,600
2023/08/30 2,471 2,475 2,458 2,474 431,100
2023/08/29 2,465 2,478 2,456 2,472 395,700
2023/08/28 2,450 2,461 2,439 2,461 348,500
2023/08/25 2,440 2,440 2,424 2,434 279,700
2023/08/24 2,417 2,454 2,414 2,444 408,000
2023/08/23 2,467 2,476 2,454 2,467 296,400
2023/08/22 2,463 2,470 2,450 2,470 286,900
2023/08/21 2,441 2,465 2,432 2,451 342,400
2023/08/18 2,442 2,452 2,421 2,431 322,900
2023/08/17 2,500 2,500 2,430 2,458 524,100
2023/08/16 2,473 2,512 2,465 2,509 441,100
2023/08/15 2,449 2,483 2,435 2,483 308,900
2023/08/14 2,473 2,486 2,449 2,462 486,800
2023/08/10 2,421 2,455 2,411 2,455 422,800
2023/08/09 2,418 2,433 2,385 2,433 411,000
2023/08/08 2,387 2,421 2,386 2,421 483,000
2023/08/07 2,327 2,369 2,324 2,369 285,300
2023/08/04 2,315 2,334 2,301 2,329 484,500
2023/08/03 2,386 2,405 2,327 2,337 855,200
2023/08/02 2,446 2,461 2,429 2,433 456,200
2023/08/01 2,437 2,464 2,435 2,464 372,300
2023/07/31 2,444 2,462 2,426 2,437 711,100
2023/07/28 2,398 2,406 2,375 2,403 665,300
2023/07/27 2,412 2,425 2,396 2,421 429,600
2023/07/26 2,417 2,429 2,411 2,426 332,200
2023/07/25 2,419 2,419 2,394 2,410 483,700
2023/07/24 2,423 2,432 2,406 2,427 457,900
2023/07/21 2,404 2,432 2,396 2,418 815,500
2023/07/20 2,387 2,396 2,368 2,384 675,600
2023/07/19 2,370 2,384 2,340 2,367 697,900
2023/07/18 2,319 2,345 2,313 2,345 534,200
2023/07/14 2,298 2,321 2,290 2,311 529,400
2023/07/13 2,288 2,292 2,269 2,283 246,700
2023/07/12 2,287 2,301 2,279 2,286 320,900
2023/07/11 2,287 2,291 2,277 2,283 323,200
2023/07/10 2,303 2,308 2,279 2,290 418,600
2023/07/07 2,317 2,333 2,301 2,311 438,700
2023/07/06 2,333 2,344 2,320 2,327 485,900
2023/07/05 2,344 2,367 2,336 2,341 355,000
2023/07/04 2,368 2,372 2,350 2,355 312,900
2023/07/03 2,372 2,398 2,372 2,388 359,700
2023/06/30 2,388 2,395 2,342 2,351 562,900
2023/06/29 2,397 2,418 2,380 2,388 375,600
2023/06/28 2,368 2,422 2,367 2,416 553,900
2023/06/27 2,385 2,386 2,340 2,359 472,400

このページの先頭へ