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
1999/12/30 800 805 800 800 9,500
1999/12/29 780 801 780 793 23,700
1999/12/28 780 780 770 780 11,300
1999/12/27 760 780 760 780 21,800
1999/12/24 805 810 752 760 13,100
1999/12/22 808 810 801 810 13,600
1999/12/21 805 810 795 809 48,700
1999/12/20 799 809 795 795 28,800
1999/12/17 799 799 785 797 15,400
1999/12/16 801 802 790 797 56,500
1999/12/15 792 801 782 801 78,300
1999/12/14 766 785 766 782 26,900
1999/12/13 750 776 750 766 17,100
1999/12/10 763 770 745 750 51,700
1999/12/09 764 767 761 763 14,200
1999/12/08 750 766 750 764 32,300
1999/12/07 747 760 747 754 13,800
1999/12/06 757 771 747 747 10,900
1999/12/03 775 789 753 754 9,700
1999/12/02 772 790 771 771 8,600
1999/12/01 770 790 765 772 12,600
1999/11/30 753 754 750 750 12,500
1999/11/29 760 761 750 750 14,200
1999/11/26 764 770 751 751 18,600
1999/11/25 785 799 775 790 28,300
1999/11/24 765 785 765 775 13,900
1999/11/22 819 829 750 750 21,900
1999/11/19 830 830 810 816 109,900
1999/11/18 798 820 796 820 34,700
1999/11/17 735 800 734 788 26,000
1999/11/16 770 770 726 734 25,100
1999/11/15 804 815 770 770 29,100
1999/11/12 852 852 800 815 20,800
1999/11/11 900 900 852 852 12,400
1999/11/10 885 900 885 900 8,500
1999/11/09 885 889 870 875 16,400
1999/11/08 900 910 885 885 9,500
1999/11/05 912 912 882 900 9,400
1999/11/04 919 920 910 911 35,300
1999/11/02 901 919 901 918 13,200
1999/11/01 919 920 880 909 32,200
1999/10/29 910 920 899 920 34,900
1999/10/28 890 915 880 914 10,200
1999/10/27 901 910 890 890 7,300
1999/10/26 918 928 914 915 25,400
1999/10/25 900 919 881 919 22,400
1999/10/22 880 890 880 880 23,000
1999/10/21 890 895 873 880 11,200
1999/10/20 871 895 871 895 17,600
1999/10/19 915 915 870 880 12,700
1999/10/18 870 899 870 899 15,500
1999/10/15 889 889 871 882 16,200
1999/10/14 920 920 870 899 26,100
1999/10/13 920 930 910 916 30,600
1999/10/12 922 945 921 926 18,500
1999/10/08 940 950 910 916 19,900
1999/10/07 940 955 940 940 21,800
1999/10/06 950 955 910 940 48,100
1999/10/05 960 969 956 956 49,800
1999/10/04 991 991 969 969 14,900
1999/10/01 985 1,000 980 981 32,700
1999/09/30 985 1,030 955 990 24,700
1999/09/29 1,000 1,050 952 967 18,300
1999/09/28 1,020 1,020 1,000 1,010 16,600
1999/09/27 1,083 1,083 1,009 1,020 21,100
1999/09/24 1,044 1,044 986 989 33,600
1999/09/22 1,033 1,055 1,010 1,055 16,400
1999/09/21 1,040 1,040 1,020 1,033 7,100
1999/09/20 1,050 1,055 1,016 1,039 15,500
1999/09/17 1,039 1,050 1,018 1,050 11,700
1999/09/16 1,080 1,080 1,010 1,060 22,400
1999/09/14 1,081 1,090 1,040 1,080 27,800
1999/09/13 1,050 1,085 1,050 1,080 60,400
1999/09/10 1,040 1,041 1,010 1,040 52,200
1999/09/09 1,028 1,028 1,000 1,000 23,500
1999/09/08 1,018 1,028 1,018 1,024 21,900
1999/09/07 1,028 1,028 1,011 1,018 19,900
1999/09/06 1,028 1,028 1,008 1,008 16,000
1999/09/03 1,011 1,028 995 1,008 21,400
1999/09/02 992 1,008 992 1,008 16,200
1999/09/01 997 1,000 990 991 16,100
1999/08/31 1,019 1,019 985 1,000 31,400
1999/08/30 1,025 1,025 1,000 1,000 16,400
1999/08/27 1,014 1,040 1,005 1,005 16,900
1999/08/26 1,001 1,031 1,001 1,014 12,500
1999/08/25 1,033 1,051 1,011 1,011 30,400
1999/08/24 1,070 1,070 1,033 1,033 17,400
1999/08/23 1,078 1,078 1,045 1,060 7,700
1999/08/20 1,060 1,060 1,043 1,044 6,800
1999/08/19 1,045 1,078 1,045 1,060 9,200
1999/08/18 1,042 1,086 1,042 1,060 3,800
1999/08/17 1,037 1,065 1,037 1,041 4,300
1999/08/16 1,041 1,090 1,041 1,090 6,700
1999/08/13 1,041 1,059 1,035 1,036 3,300
1999/08/12 1,060 1,060 1,042 1,042 3,800
1999/08/11 1,050 1,068 1,042 1,068 3,700
1999/08/10 1,079 1,079 1,051 1,067 7,800
1999/08/09 1,079 1,079 1,032 1,079 2,900
1999/08/06 1,052 1,052 1,030 1,031 28,000
1999/08/05 1,070 1,080 1,052 1,052 6,300
1999/08/04 1,073 1,074 1,065 1,070 49,100
1999/08/03 1,090 1,090 1,065 1,073 31,000
1999/08/02 1,060 1,071 1,051 1,070 10,700
1999/07/30 1,073 1,090 1,061 1,089 12,900
1999/07/29 1,060 1,090 1,060 1,074 6,200
1999/07/28 1,081 1,100 1,077 1,077 7,200
1999/07/27 1,055 1,090 1,055 1,079 5,400
1999/07/26 1,100 1,101 1,090 1,090 12,300
1999/07/23 1,090 1,140 1,060 1,100 19,100
1999/07/22 1,095 1,105 1,059 1,100 9,500
1999/07/21 1,120 1,145 1,095 1,145 7,500
1999/07/19 1,096 1,126 1,096 1,123 18,500
1999/07/16 1,125 1,125 1,095 1,095 21,300
1999/07/15 1,120 1,150 1,111 1,121 18,200
1999/07/14 1,135 1,136 1,120 1,121 13,400
1999/07/13 1,170 1,180 1,130 1,135 22,800
1999/07/12 1,140 1,165 1,120 1,150 40,300
1999/07/09 1,120 1,135 1,120 1,120 12,500
1999/07/08 1,140 1,145 1,120 1,120 21,700
1999/07/07 1,120 1,140 1,120 1,121 26,700
1999/07/06 1,120 1,130 1,110 1,110 27,100
1999/07/05 1,115 1,120 1,110 1,110 23,800
1999/07/02 1,100 1,130 1,097 1,110 25,800
1999/07/01 1,130 1,133 1,070 1,096 80,900
1999/06/30 1,130 1,135 1,115 1,130 45,700
1999/06/29 1,134 1,138 1,120 1,136 19,200
1999/06/28 1,105 1,130 1,095 1,130 11,300
1999/06/25 1,070 1,100 1,060 1,100 43,100
1999/06/24 1,125 1,125 1,090 1,090 25,500
1999/06/23 1,141 1,141 1,124 1,128 18,500
1999/06/22 1,110 1,145 1,090 1,144 22,200
1999/06/21 1,115 1,115 1,060 1,090 32,200
1999/06/18 1,140 1,144 1,105 1,105 11,800
1999/06/17 1,134 1,134 1,109 1,120 13,600
1999/06/16 1,120 1,145 1,110 1,140 2,200
1999/06/15 1,140 1,145 1,105 1,110 8,100
1999/06/14 1,125 1,150 1,125 1,150 7,300
1999/06/11 1,179 1,179 1,143 1,143 34,700
1999/06/10 1,150 1,159 1,110 1,159 21,400
1999/06/09 1,149 1,150 1,110 1,148 19,300
1999/06/08 1,100 1,140 1,100 1,130 22,200
1999/06/07 1,084 1,115 1,084 1,100 15,700
1999/06/04 1,075 1,100 1,075 1,095 13,700
1999/06/03 1,100 1,105 1,075 1,100 25,500
1999/06/02 1,073 1,105 1,052 1,099 16,800
1999/06/01 1,010 1,031 1,010 1,030 13,000
1999/05/31 1,010 1,010 995 1,010 17,300
1999/05/28 1,050 1,050 981 994 36,000
1999/05/27 1,080 1,080 1,050 1,050 11,700
1999/05/26 1,096 1,098 1,060 1,080 14,900
1999/05/25 1,100 1,120 1,100 1,116 16,900
1999/05/24 1,121 1,121 1,115 1,120 5,300
1999/05/21 1,131 1,170 1,123 1,123 20,000
1999/05/20 1,123 1,150 1,123 1,150 23,700
1999/05/19 1,125 1,150 1,121 1,140 18,800
1999/05/18 1,117 1,147 1,117 1,123 25,100
1999/05/17 1,116 1,130 1,116 1,128 20,100
1999/05/14 1,130 1,150 1,126 1,130 27,300
1999/05/13 1,139 1,145 1,125 1,130 27,300
1999/05/12 1,131 1,155 1,131 1,140 25,800
1999/05/11 1,154 1,155 1,140 1,150 18,200
1999/05/10 1,191 1,191 1,155 1,155 14,000
1999/05/07 1,173 1,174 1,155 1,171 27,800
1999/05/06 1,192 1,200 1,170 1,179 34,800
1999/04/30 1,161 1,192 1,161 1,192 24,000
1999/04/28 1,170 1,195 1,170 1,190 21,800
1999/04/27 1,190 1,190 1,171 1,171 17,900
1999/04/26 1,141 1,190 1,141 1,190 41,500
1999/04/23 1,194 1,194 1,140 1,141 43,000
1999/04/22 1,210 1,210 1,180 1,180 92,300
1999/04/21 1,200 1,240 1,195 1,199 201,700
1999/04/20 1,340 1,380 1,170 1,190 288,000
1999/04/19 1,230 1,250 1,210 1,240 50,300
1999/04/16 1,210 1,220 1,181 1,190 23,300
1999/04/15 1,220 1,220 1,210 1,211 20,400
1999/04/14 1,240 1,240 1,210 1,220 42,200
1999/04/13 1,250 1,250 1,230 1,230 42,300
1999/04/12 1,240 1,247 1,225 1,230 46,700
1999/04/09 1,300 1,345 1,220 1,221 80,800
1999/04/08 1,241 1,320 1,235 1,280 116,500
1999/04/07 1,240 1,255 1,200 1,225 129,500
1999/04/06 1,400 1,400 1,240 1,240 158,600
1999/04/05 1,396 1,496 1,380 1,440 331,900
1999/04/02 1,200 1,296 1,110 1,296 247,800
1999/04/01 1,026 1,096 1,026 1,096 106,900
1999/03/31 980 1,010 970 995 66,000
1999/03/30 999 1,000 970 970 124,300
1999/03/29 900 959 897 959 70,500
1999/03/26 820 859 820 859 70,700
1999/03/25 826 826 812 820 22,200
1999/03/24 830 839 822 826 23,800
1999/03/23 820 830 815 830 23,600
1999/03/19 840 840 801 810 19,600
1999/03/18 830 840 800 800 20,000
1999/03/17 800 830 800 830 40,200
1999/03/16 809 810 790 800 22,600
1999/03/15 790 810 780 809 10,900
1999/03/12 819 819 778 800 22,100
1999/03/11 799 800 788 800 10,100
1999/03/10 800 810 796 800 12,300
1999/03/09 806 816 780 800 6,200
1999/03/08 829 829 766 766 22,800
1999/03/05 785 819 781 819 43,700
1999/03/04 780 790 765 782 10,200
1999/03/03 770 790 770 780 11,500
1999/03/02 790 790 752 765 10,300
1999/03/01 770 800 770 789 24,800
1999/02/26 770 770 751 770 17,000
1999/02/25 770 780 770 770 19,500
1999/02/24 755 780 755 774 10,700
1999/02/23 760 760 741 741 26,700
1999/02/22 755 760 741 760 18,800
1999/02/19 764 765 751 760 3,400
1999/02/18 780 780 770 770 5,200
1999/02/17 790 790 772 775 11,800
1999/02/16 750 750 740 750 9,300
1999/02/15 725 750 725 750 13,000
1999/02/12 760 761 720 721 4,800
1999/02/10 761 761 750 760 5,700
1999/02/09 775 780 760 761 12,000
1999/02/08 770 775 762 775 6,000
1999/02/05 771 780 762 770 15,600
1999/02/04 780 780 771 778 19,300
1999/02/03 773 799 773 781 9,000
1999/02/02 805 815 790 803 27,200
1999/02/01 810 830 800 805 47,300
1999/01/29 800 825 800 810 87,800
1999/01/28 730 790 728 789 80,100
1999/01/27 720 727 710 727 21,300
1999/01/26 720 720 708 710 16,500
1999/01/25 720 725 715 720 7,900
1999/01/22 720 725 715 720 5,900
1999/01/21 720 720 715 720 12,600
1999/01/20 719 725 715 725 13,500
1999/01/19 720 720 715 720 12,100
1999/01/18 720 720 712 714 6,600
1999/01/14 725 725 719 721 25,400
1999/01/13 725 728 711 728 11,300
1999/01/12 720 725 718 719 12,100
1999/01/11 729 729 716 720 20,600
1999/01/08 727 730 720 720 12,300
1999/01/07 730 739 725 730 16,700
1999/01/06 710 720 710 720 13,300
1999/01/05 719 720 703 710 24,400
1999/01/04 710 739 710 730 11,100

このページの先頭へ