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
2010/12/30 907 907 895 895 298,400
2010/12/29 900 913 898 910 645,100
2010/12/28 902 902 895 895 247,500
2010/12/27 896 904 893 898 695,800
2010/12/24 894 899 885 891 659,200
2010/12/22 884 896 884 891 622,000
2010/12/21 887 895 886 890 518,600
2010/12/20 908 908 890 891 650,000
2010/12/17 899 906 897 904 673,400
2010/12/16 925 925 898 907 944,500
2010/12/15 943 943 907 934 1,112,900
2010/12/14 930 933 917 930 595,500
2010/12/13 908 929 903 928 584,800
2010/12/10 918 918 905 914 739,200
2010/12/09 912 919 910 911 400,100
2010/12/08 898 918 898 908 520,800
2010/12/07 910 912 892 904 509,900
2010/12/06 915 920 901 907 437,600
2010/12/03 904 914 902 909 720,600
2010/12/02 904 907 886 890 746,300
2010/12/01 885 909 881 899 653,600
2010/11/30 914 921 900 900 922,900
2010/11/29 912 929 911 922 453,700
2010/11/26 929 943 923 924 151,100
2010/11/25 941 945 926 935 369,500
2010/11/24 930 936 919 927 396,900
2010/11/22 950 958 940 945 309,100
2010/11/19 941 949 933 949 383,400
2010/11/18 921 943 921 938 745,900
2010/11/17 911 938 908 932 400,900
2010/11/16 929 932 918 926 410,500
2010/11/15 938 938 926 931 307,500
2010/11/12 928 941 921 931 446,900
2010/11/11 922 934 917 926 322,800
2010/11/10 932 938 914 926 446,600
2010/11/09 918 929 918 924 264,500
2010/11/08 933 933 914 926 565,900
2010/11/05 939 959 927 931 906,000
2010/11/04 925 944 924 935 633,900
2010/11/02 912 917 902 910 444,500
2010/11/01 938 938 902 920 616,600
2010/10/29 918 944 907 940 1,205,400
2010/10/28 939 939 877 916 2,400,800
2010/10/27 950 963 945 954 460,500
2010/10/26 950 965 942 954 590,300
2010/10/25 975 976 960 962 499,000
2010/10/22 948 983 948 979 747,500
2010/10/21 952 957 936 951 611,600
2010/10/20 965 968 951 962 412,700
2010/10/19 973 985 961 974 440,400
2010/10/18 966 983 961 975 405,000
2010/10/15 970 974 957 965 661,200
2010/10/14 978 984 964 969 661,900
2010/10/13 965 971 951 966 633,300
2010/10/12 996 996 953 956 977,900
2010/10/08 1,032 1,032 985 987 1,441,000
2010/10/07 1,040 1,050 1,035 1,041 427,900
2010/10/06 1,044 1,050 1,035 1,039 511,900
2010/10/05 1,038 1,049 1,024 1,043 599,200
2010/10/04 1,053 1,054 1,032 1,034 384,300
2010/10/01 1,063 1,066 1,051 1,059 523,300
2010/09/30 1,063 1,074 1,052 1,061 600,100
2010/09/29 1,053 1,062 1,048 1,056 408,700
2010/09/28 1,053 1,063 1,047 1,052 408,200
2010/09/27 1,060 1,060 1,048 1,058 349,000
2010/09/24 1,048 1,059 1,042 1,048 519,000
2010/09/22 1,045 1,055 1,040 1,050 353,300
2010/09/21 1,046 1,050 1,041 1,045 451,100
2010/09/17 1,050 1,055 1,045 1,045 499,000
2010/09/16 1,048 1,050 1,039 1,049 795,800
2010/09/15 1,027 1,050 1,023 1,043 485,000
2010/09/14 1,036 1,043 1,021 1,023 298,000
2010/09/13 1,041 1,048 1,033 1,035 340,200
2010/09/10 1,030 1,053 1,030 1,038 553,700
2010/09/09 1,041 1,047 1,035 1,047 352,300
2010/09/08 1,038 1,038 1,023 1,033 261,600
2010/09/07 1,044 1,045 1,031 1,043 441,300
2010/09/06 1,049 1,054 1,035 1,053 284,200
2010/09/03 1,047 1,056 1,039 1,042 303,400
2010/09/02 1,051 1,056 1,039 1,050 403,600
2010/09/01 1,041 1,046 1,018 1,045 680,900
2010/08/31 1,056 1,057 1,043 1,046 592,000
2010/08/30 1,050 1,060 1,047 1,059 597,500
2010/08/27 1,042 1,046 1,035 1,041 667,200
2010/08/26 1,027 1,042 1,022 1,042 531,300
2010/08/25 1,016 1,030 1,008 1,020 589,300
2010/08/24 997 1,019 994 1,016 424,200
2010/08/23 999 1,009 989 1,008 428,500
2010/08/20 1,017 1,028 1,006 1,008 351,800
2010/08/19 1,037 1,041 1,025 1,031 521,600
2010/08/18 1,041 1,050 1,029 1,036 515,200
2010/08/17 1,037 1,045 1,029 1,038 275,600
2010/08/16 1,042 1,049 1,030 1,049 358,300
2010/08/13 1,020 1,048 1,020 1,046 636,600
2010/08/12 1,011 1,019 1,010 1,017 695,500
2010/08/11 1,028 1,032 1,019 1,028 279,100
2010/08/10 1,048 1,048 1,034 1,040 407,100
2010/08/09 1,032 1,049 1,030 1,048 262,900
2010/08/06 1,036 1,048 1,012 1,044 317,200
2010/08/05 1,031 1,041 1,028 1,039 322,900
2010/08/04 1,029 1,032 1,017 1,025 366,200
2010/08/03 1,045 1,046 1,026 1,030 695,400
2010/08/02 1,012 1,049 1,012 1,046 780,700
2010/07/30 1,011 1,011 1,000 1,004 447,400
2010/07/29 1,027 1,028 1,011 1,013 290,500
2010/07/28 1,021 1,040 1,020 1,038 324,500
2010/07/27 1,027 1,032 1,017 1,017 300,300
2010/07/26 1,046 1,046 1,028 1,030 272,900
2010/07/23 1,035 1,042 1,021 1,039 375,600
2010/07/22 1,017 1,030 1,011 1,022 309,000
2010/07/21 1,031 1,031 1,016 1,023 341,500
2010/07/20 1,006 1,034 1,006 1,030 435,700
2010/07/16 1,011 1,017 1,006 1,011 314,900
2010/07/15 1,025 1,025 1,014 1,016 201,500
2010/07/14 1,024 1,031 1,013 1,031 214,200
2010/07/13 1,018 1,020 1,010 1,011 484,300
2010/07/12 1,046 1,046 1,021 1,021 347,100
2010/07/09 1,056 1,060 1,047 1,049 257,300
2010/07/08 1,060 1,062 1,052 1,059 448,500
2010/07/07 1,043 1,051 1,036 1,050 524,000
2010/07/06 1,041 1,050 1,035 1,050 423,700
2010/07/05 1,045 1,054 1,040 1,051 402,800
2010/07/02 1,058 1,058 1,042 1,048 343,200
2010/07/01 1,059 1,059 1,047 1,052 429,600
2010/06/30 1,055 1,079 1,046 1,058 908,400
2010/06/29 1,051 1,057 1,046 1,055 394,600
2010/06/28 1,057 1,061 1,043 1,051 384,600
2010/06/25 1,039 1,058 1,035 1,058 431,800
2010/06/24 1,035 1,052 1,035 1,039 350,000
2010/06/23 1,047 1,047 1,039 1,039 478,800
2010/06/22 1,049 1,055 1,041 1,050 252,400
2010/06/21 1,047 1,064 1,047 1,060 348,900
2010/06/18 1,055 1,057 1,041 1,045 334,400
2010/06/17 1,056 1,066 1,052 1,055 521,700
2010/06/16 1,057 1,059 1,049 1,051 529,400
2010/06/15 1,045 1,049 1,034 1,046 486,200
2010/06/14 1,038 1,046 1,030 1,044 311,100
2010/06/11 1,040 1,043 1,034 1,036 839,500
2010/06/10 1,031 1,035 1,024 1,029 217,000
2010/06/09 1,029 1,034 1,014 1,029 396,400
2010/06/08 1,032 1,052 1,021 1,040 639,000
2010/06/07 1,017 1,034 1,015 1,027 360,800
2010/06/04 1,066 1,066 1,041 1,045 668,000
2010/06/03 1,084 1,084 1,069 1,072 491,600
2010/06/02 1,058 1,066 1,048 1,059 384,000
2010/06/01 1,061 1,078 1,042 1,070 593,800
2010/05/31 1,039 1,075 1,039 1,067 660,500
2010/05/28 1,055 1,063 1,029 1,047 775,800
2010/05/27 1,030 1,051 1,029 1,050 472,300
2010/05/26 1,060 1,063 1,039 1,043 940,500
2010/05/25 1,058 1,072 1,050 1,067 603,400
2010/05/24 1,078 1,087 1,071 1,076 493,800
2010/05/21 1,097 1,097 1,070 1,089 1,054,700
2010/05/20 1,081 1,099 1,070 1,096 463,000
2010/05/19 1,098 1,107 1,086 1,095 657,200
2010/05/18 1,121 1,143 1,110 1,113 839,800
2010/05/17 1,154 1,168 1,118 1,130 995,700
2010/05/14 1,111 1,131 1,098 1,124 596,600
2010/05/13 1,114 1,122 1,102 1,112 491,700
2010/05/12 1,116 1,123 1,105 1,114 623,300
2010/05/11 1,148 1,149 1,114 1,115 644,600
2010/05/10 1,096 1,148 1,073 1,143 770,200
2010/05/07 1,150 1,174 1,118 1,126 1,038,100
2010/05/06 1,141 1,162 1,118 1,150 1,263,600
2010/04/30 1,154 1,175 1,124 1,171 854,800
2010/04/28 1,154 1,168 1,142 1,160 1,262,200
2010/04/27 1,189 1,192 1,159 1,164 694,800
2010/04/26 1,187 1,191 1,179 1,188 698,100
2010/04/23 1,169 1,185 1,158 1,184 698,800
2010/04/22 1,161 1,172 1,133 1,167 723,800
2010/04/21 1,155 1,167 1,142 1,162 746,100
2010/04/20 1,138 1,153 1,124 1,150 543,400
2010/04/19 1,121 1,147 1,118 1,139 602,800
2010/04/16 1,164 1,165 1,147 1,154 331,200
2010/04/15 1,165 1,170 1,156 1,163 515,100
2010/04/14 1,159 1,165 1,143 1,149 722,000
2010/04/13 1,148 1,165 1,139 1,157 793,300
2010/04/12 1,143 1,153 1,138 1,142 541,400
2010/04/09 1,143 1,143 1,128 1,140 480,900
2010/04/08 1,142 1,153 1,138 1,148 631,800
2010/04/07 1,128 1,150 1,126 1,142 672,600
2010/04/06 1,129 1,133 1,110 1,122 862,900
2010/04/05 1,111 1,123 1,104 1,120 402,700
2010/04/02 1,130 1,130 1,108 1,115 405,800
2010/04/01 1,115 1,119 1,100 1,111 604,100
2010/03/31 1,108 1,110 1,090 1,107 762,700
2010/03/30 1,088 1,114 1,084 1,111 884,900
2010/03/29 1,097 1,100 1,071 1,085 1,236,900
2010/03/26 1,075 1,079 1,059 1,069 541,000
2010/03/25 1,054 1,070 1,052 1,063 974,600
2010/03/24 1,050 1,061 1,044 1,050 589,300
2010/03/23 1,043 1,056 1,041 1,049 600,500
2010/03/19 1,036 1,048 1,035 1,040 904,900
2010/03/18 1,038 1,050 1,033 1,043 544,200
2010/03/17 1,041 1,049 1,035 1,043 583,400
2010/03/16 1,037 1,053 1,035 1,043 668,300
2010/03/15 1,040 1,045 1,032 1,034 556,400
2010/03/12 1,030 1,050 1,024 1,048 759,500
2010/03/11 1,036 1,039 1,024 1,035 553,500
2010/03/10 1,031 1,048 1,031 1,036 606,300
2010/03/09 1,029 1,050 1,025 1,045 984,400
2010/03/08 1,030 1,030 1,018 1,025 566,100
2010/03/05 998 1,021 998 1,020 838,800
2010/03/04 1,018 1,027 999 1,004 994,900
2010/03/03 1,027 1,033 1,004 1,005 1,080,300
2010/03/02 1,040 1,044 1,032 1,035 533,700
2010/03/01 1,050 1,050 1,038 1,040 432,500
2010/02/26 1,036 1,055 1,035 1,051 552,100
2010/02/25 1,064 1,064 1,033 1,039 758,200
2010/02/24 1,053 1,064 1,047 1,059 746,800
2010/02/23 1,059 1,062 1,040 1,058 509,100
2010/02/22 1,066 1,078 1,052 1,070 428,700
2010/02/19 1,080 1,084 1,056 1,060 413,400
2010/02/18 1,080 1,085 1,071 1,078 393,100
2010/02/17 1,080 1,085 1,065 1,072 674,200
2010/02/16 1,091 1,097 1,068 1,076 370,100
2010/02/15 1,098 1,104 1,089 1,092 244,900
2010/02/12 1,099 1,103 1,089 1,093 271,900
2010/02/10 1,090 1,096 1,076 1,089 345,200
2010/02/09 1,091 1,113 1,088 1,095 305,200
2010/02/08 1,112 1,121 1,105 1,115 352,000
2010/02/05 1,109 1,133 1,108 1,111 377,600
2010/02/04 1,145 1,147 1,098 1,139 408,400
2010/02/03 1,111 1,145 1,111 1,131 544,800
2010/02/02 1,097 1,121 1,092 1,116 586,700
2010/02/01 1,118 1,135 1,095 1,127 509,000
2010/01/29 1,141 1,154 1,127 1,134 596,800
2010/01/28 1,145 1,145 1,128 1,136 346,800
2010/01/27 1,144 1,153 1,129 1,131 579,600
2010/01/26 1,137 1,161 1,133 1,133 376,500
2010/01/25 1,147 1,167 1,136 1,136 457,300
2010/01/22 1,150 1,161 1,136 1,148 504,800
2010/01/21 1,155 1,164 1,137 1,151 583,800
2010/01/20 1,140 1,163 1,132 1,153 523,500
2010/01/19 1,127 1,135 1,123 1,134 298,500
2010/01/18 1,150 1,157 1,134 1,140 244,500
2010/01/15 1,153 1,156 1,134 1,150 396,700
2010/01/14 1,144 1,156 1,129 1,153 218,800
2010/01/13 1,140 1,175 1,140 1,143 376,500
2010/01/12 1,145 1,166 1,135 1,159 527,100
2010/01/08 1,115 1,176 1,115 1,155 781,200
2010/01/07 1,169 1,182 1,090 1,175 496,700
2010/01/06 1,169 1,174 1,151 1,174 415,200
2010/01/05 1,182 1,187 1,152 1,153 240,600
2010/01/04 1,157 1,175 1,151 1,170 201,700

このページの先頭へ