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
2000/12/29 920 928 914 914 32,800
2000/12/28 941 950 920 929 83,300
2000/12/27 930 940 920 940 69,100
2000/12/26 930 931 925 925 112,900
2000/12/25 923 930 919 930 105,800
2000/12/22 889 913 882 902 105,500
2000/12/21 895 903 880 889 130,400
2000/12/20 925 927 895 904 90,200
2000/12/19 955 961 930 931 102,200
2000/12/18 929 965 929 949 66,600
2000/12/15 999 1,000 948 949 129,000
2000/12/14 1,000 1,010 996 999 58,800
2000/12/13 1,000 1,005 995 1,005 128,500
2000/12/12 1,000 1,000 989 1,000 88,200
2000/12/11 998 1,001 985 999 236,600
2000/12/08 975 995 973 980 258,100
2000/12/07 985 999 962 999 310,900
2000/12/06 989 997 980 982 394,200
2000/12/05 980 1,000 980 999 103,200
2000/12/04 1,000 1,004 983 990 87,000
2000/12/01 1,000 1,010 989 1,003 147,700
2000/11/30 1,000 1,010 996 1,006 118,800
2000/11/29 991 1,010 991 1,008 89,300
2000/11/28 1,017 1,020 1,010 1,010 236,700
2000/11/27 991 1,018 991 1,015 146,700
2000/11/24 990 999 990 991 48,700
2000/11/22 1,000 1,015 999 999 143,900
2000/11/21 965 1,000 965 1,000 319,200
2000/11/20 994 999 965 995 94,500
2000/11/17 960 995 947 995 159,200
2000/11/16 999 1,010 985 1,000 587,900
2000/11/15 995 1,000 992 995 308,100
2000/11/14 985 990 980 986 138,400
2000/11/13 950 989 949 985 96,900
2000/11/10 990 1,000 961 961 90,900
2000/11/09 995 995 960 993 96,900
2000/11/08 968 989 965 985 145,200
2000/11/07 975 978 941 978 171,100
2000/11/06 980 980 975 979 76,300
2000/11/02 979 980 965 974 102,400
2000/11/01 960 979 955 979 147,000
2000/10/31 961 980 950 950 133,700
2000/10/30 950 982 935 980 289,900
2000/10/27 924 949 924 945 362,600
2000/10/26 890 924 889 924 225,900
2000/10/25 890 902 889 897 191,100
2000/10/24 870 895 870 889 161,900
2000/10/23 850 853 844 851 96,900
2000/10/20 849 859 841 850 141,100
2000/10/19 839 842 825 829 109,200
2000/10/18 860 860 837 842 121,700
2000/10/17 879 879 861 865 118,200
2000/10/16 870 904 870 870 148,700
2000/10/13 860 872 860 860 339,300
2000/10/12 866 870 860 860 74,700
2000/10/11 882 882 860 870 116,400
2000/10/10 870 885 865 880 275,200
2000/10/06 891 898 871 871 99,600
2000/10/05 908 920 870 870 139,500
2000/10/04 906 907 890 890 95,500
2000/10/03 928 928 905 924 99,000
2000/10/02 919 929 908 909 136,200
2000/09/29 896 910 884 891 210,000
2000/09/28 890 910 875 876 89,600
2000/09/27 871 910 866 895 124,100
2000/09/26 915 917 910 911 79,100
2000/09/25 921 930 911 911 46,900
2000/09/22 920 925 908 918 85,900
2000/09/21 945 945 897 925 777,900
2000/09/20 936 950 925 948 111,900
2000/09/19 911 936 910 936 73,600
2000/09/18 909 936 907 936 46,600
2000/09/14 920 923 917 919 30,500
2000/09/13 918 926 917 920 13,700
2000/09/12 922 927 916 918 23,600
2000/09/11 921 933 917 917 51,100
2000/09/08 943 943 928 936 65,200
2000/09/07 949 954 935 948 50,300
2000/09/06 956 957 935 949 45,400
2000/09/05 962 962 934 936 45,500
2000/09/04 935 955 935 955 26,900
2000/09/01 960 970 930 945 163,400
2000/08/31 980 980 961 974 83,200
2000/08/30 990 995 970 982 78,500
2000/08/29 995 1,000 988 1,000 93,300
2000/08/28 1,002 1,002 989 993 54,500
2000/08/25 1,000 1,020 1,000 1,020 53,700
2000/08/24 1,005 1,025 1,001 1,001 101,100
2000/08/23 1,025 1,030 1,025 1,025 86,700
2000/08/22 1,018 1,029 1,018 1,028 61,100
2000/08/21 1,022 1,023 1,010 1,019 58,400
2000/08/18 1,000 1,020 999 1,020 48,700
2000/08/17 1,030 1,030 1,000 1,000 103,700
2000/08/16 1,028 1,028 1,011 1,019 340,500
2000/08/15 1,035 1,035 1,010 1,028 50,400
2000/08/14 1,030 1,030 1,012 1,025 40,500
2000/08/11 1,025 1,028 1,010 1,028 73,700
2000/08/10 1,025 1,030 1,010 1,020 87,100
2000/08/09 1,017 1,025 1,015 1,015 133,600
2000/08/08 1,000 1,017 997 1,010 118,200
2000/08/07 990 995 981 995 30,400
2000/08/04 980 1,000 979 995 141,100
2000/08/03 1,000 1,000 979 990 58,400
2000/08/02 995 1,007 990 1,007 231,900
2000/08/01 1,000 1,009 971 994 116,800
2000/07/31 990 995 967 992 226,500
2000/07/28 961 995 961 995 140,700
2000/07/27 990 990 960 977 121,500
2000/07/26 990 995 980 980 70,000
2000/07/25 982 995 979 995 212,700
2000/07/24 1,015 1,015 970 982 123,600
2000/07/21 1,034 1,041 1,012 1,017 54,200
2000/07/19 980 1,039 980 1,034 235,500
2000/07/18 1,050 1,060 1,020 1,020 172,100
2000/07/17 1,095 1,095 1,050 1,060 115,900
2000/07/14 1,090 1,102 1,080 1,095 328,700
2000/07/13 1,126 1,126 1,090 1,090 223,800
2000/07/12 1,135 1,145 1,112 1,126 345,900
2000/07/11 1,095 1,135 1,095 1,129 515,400
2000/07/10 1,095 1,096 1,085 1,095 316,200
2000/07/07 1,047 1,098 1,047 1,081 773,000
2000/07/06 1,013 1,046 1,013 1,040 296,100
2000/07/05 1,025 1,033 1,010 1,013 45,000
2000/07/04 1,040 1,040 1,010 1,020 104,200
2000/07/03 1,050 1,050 1,035 1,040 224,300
2000/06/30 1,010 1,035 995 1,035 119,200
2000/06/29 995 1,015 995 1,010 102,400
2000/06/28 1,010 1,014 995 995 86,300
2000/06/27 1,021 1,025 1,000 1,010 80,200
2000/06/26 1,030 1,032 1,016 1,021 229,400
2000/06/23 1,020 1,030 1,005 1,016 238,000
2000/06/22 995 1,020 984 1,019 368,500
2000/06/21 980 1,010 980 994 215,400
2000/06/20 999 999 956 970 135,700
2000/06/19 1,009 1,019 990 1,000 155,800
2000/06/16 1,000 1,049 998 999 649,500
2000/06/15 979 995 973 994 309,000
2000/06/14 975 980 955 966 384,200
2000/06/13 977 1,000 965 972 1,174,200
2000/06/12 922 941 922 937 292,300
2000/06/09 910 920 900 912 284,600
2000/06/08 890 924 890 914 634,000
2000/06/07 860 880 855 870 289,300
2000/06/06 852 870 850 850 348,300
2000/06/05 832 840 827 832 68,500
2000/06/02 830 847 825 825 146,100
2000/06/01 839 840 830 830 34,100
2000/05/31 851 851 820 830 72,700
2000/05/30 875 880 851 851 64,100
2000/05/29 880 880 855 875 51,400
2000/05/26 871 880 870 880 143,800
2000/05/25 850 879 847 871 127,700
2000/05/24 841 849 825 840 103,300
2000/05/23 845 850 840 850 71,700
2000/05/22 865 870 842 850 92,000
2000/05/19 888 888 858 870 96,300
2000/05/18 886 888 865 888 155,400
2000/05/17 879 885 875 882 76,300
2000/05/16 880 882 866 877 143,200
2000/05/15 870 880 865 880 124,300
2000/05/12 857 865 845 865 143,400
2000/05/11 865 865 835 852 122,700
2000/05/10 889 889 860 870 139,500
2000/05/09 850 881 848 881 158,600
2000/05/08 865 868 828 850 169,800
2000/05/02 880 880 861 870 115,500
2000/05/01 875 915 846 880 467,100
2000/04/28 780 865 779 865 1,161,700
2000/04/27 750 780 745 765 237,400
2000/04/26 750 750 730 749 48,100
2000/04/25 730 735 715 730 178,900
2000/04/24 750 750 729 730 109,800
2000/04/21 745 750 740 745 112,500
2000/04/20 719 735 711 735 44,000
2000/04/19 720 726 700 705 120,100
2000/04/18 700 700 660 700 88,500
2000/04/17 679 689 651 655 66,800
2000/04/14 689 694 681 689 69,900
2000/04/13 680 695 677 685 59,300
2000/04/12 695 700 670 670 194,600
2000/04/11 711 715 686 694 73,700
2000/04/10 728 740 700 704 57,300
2000/04/07 750 750 716 728 135,300
2000/04/06 760 760 745 745 47,800
2000/04/05 755 765 744 755 41,700
2000/04/04 742 751 742 744 46,700
2000/04/03 755 770 738 738 42,100
2000/03/31 758 769 750 764 35,500
2000/03/30 762 771 758 770 34,900
2000/03/29 770 781 758 777 25,100
2000/03/28 765 775 750 773 35,000
2000/03/27 775 775 747 765 20,400
2000/03/24 755 755 735 735 53,600
2000/03/23 756 776 750 758 27,400
2000/03/22 760 779 755 756 20,700
2000/03/21 745 780 745 780 36,900
2000/03/17 775 780 757 765 55,800
2000/03/16 787 787 746 775 32,600
2000/03/15 747 770 747 750 40,000
2000/03/14 737 747 737 747 21,700
2000/03/13 732 747 705 747 16,000
2000/03/10 740 748 722 722 72,500
2000/03/09 737 738 725 730 9,900
2000/03/08 725 737 725 737 15,700
2000/03/07 750 765 736 765 27,800
2000/03/06 765 770 750 759 31,900
2000/03/03 765 769 764 765 64,000
2000/03/02 765 780 764 765 35,500
2000/03/01 779 779 760 775 34,800
2000/02/29 780 780 730 759 25,300
2000/02/28 794 795 763 777 26,800
2000/02/25 740 800 725 794 38,800
2000/02/24 680 730 680 720 42,700
2000/02/23 690 720 675 720 86,600
2000/02/22 695 699 690 690 11,900
2000/02/21 720 720 695 695 29,200
2000/02/18 709 726 709 720 20,900
2000/02/17 720 732 700 720 22,700
2000/02/16 750 750 714 740 16,100
2000/02/15 760 760 750 750 44,800
2000/02/14 760 779 758 762 22,300
2000/02/10 819 819 750 775 16,900
2000/02/09 840 850 826 826 24,200
2000/02/08 830 835 827 835 68,700
2000/02/07 826 829 825 827 54,400
2000/02/04 825 829 825 825 35,500
2000/02/03 825 830 825 825 23,300
2000/02/02 825 830 825 826 17,100
2000/02/01 835 835 825 828 24,500
2000/01/31 829 829 825 825 14,500
2000/01/28 829 829 810 829 48,800
2000/01/27 840 840 825 825 32,100
2000/01/26 810 826 810 825 19,100
2000/01/25 818 829 803 820 52,000
2000/01/24 841 841 805 818 22,800
2000/01/21 838 843 820 837 32,000
2000/01/20 814 820 810 820 14,700
2000/01/19 815 820 805 814 9,700
2000/01/18 821 830 818 820 15,000
2000/01/17 896 896 836 838 16,200
2000/01/14 810 810 795 795 35,500
2000/01/13 787 803 787 800 22,800
2000/01/12 795 800 788 791 14,000
2000/01/11 782 805 782 799 25,700
2000/01/07 800 800 760 782 30,000
2000/01/06 780 780 757 770 10,800
2000/01/05 760 760 740 750 11,300
2000/01/04 800 803 790 790 9,600

このページの先頭へ