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
2015/12/30 2,068 2,081 2,044 2,074 360,500
2015/12/29 2,014 2,072 2,009 2,065 355,900
2015/12/28 2,005 2,013 1,966 2,012 449,700
2015/12/25 2,009 2,036 1,990 2,010 366,000
2015/12/24 2,088 2,092 2,008 2,014 403,700
2015/12/22 2,062 2,077 2,048 2,072 495,400
2015/12/21 2,063 2,088 2,015 2,062 763,000
2015/12/18 2,112 2,155 2,078 2,078 1,024,200
2015/12/17 2,100 2,126 2,078 2,103 506,700
2015/12/16 2,078 2,093 2,023 2,054 899,700
2015/12/15 2,059 2,096 2,033 2,035 949,700
2015/12/14 2,023 2,065 2,011 2,059 600,300
2015/12/11 2,072 2,107 2,052 2,063 876,500
2015/12/10 2,072 2,095 2,041 2,053 780,000
2015/12/09 2,136 2,167 2,075 2,081 948,900
2015/12/08 2,112 2,140 2,097 2,105 652,900
2015/12/07 2,122 2,138 2,097 2,106 719,300
2015/12/04 2,115 2,133 2,101 2,110 1,071,600
2015/12/03 2,192 2,195 2,142 2,157 893,400
2015/12/02 2,180 2,232 2,169 2,197 1,161,300
2015/12/01 2,156 2,185 2,136 2,165 672,800
2015/11/30 2,177 2,177 2,139 2,157 1,150,600
2015/11/27 2,206 2,222 2,170 2,179 766,700
2015/11/26 2,149 2,234 2,149 2,220 1,065,900
2015/11/25 2,266 2,266 2,233 2,257 729,700
2015/11/24 2,267 2,297 2,246 2,290 742,800
2015/11/20 2,264 2,299 2,232 2,291 596,500
2015/11/19 2,309 2,312 2,269 2,282 767,200
2015/11/18 2,310 2,323 2,276 2,288 607,700
2015/11/17 2,310 2,324 2,282 2,284 701,200
2015/11/16 2,260 2,308 2,258 2,293 389,800
2015/11/13 2,288 2,316 2,262 2,299 697,900
2015/11/12 2,296 2,339 2,273 2,312 1,101,800
2015/11/11 2,223 2,308 2,150 2,288 1,004,800
2015/11/10 2,184 2,230 2,175 2,224 723,000
2015/11/09 2,197 2,200 2,169 2,195 561,500
2015/11/06 2,200 2,243 2,159 2,174 839,600
2015/11/05 2,154 2,170 2,113 2,159 504,600
2015/11/04 2,150 2,222 2,146 2,154 1,058,900
2015/11/02 2,200 2,200 2,061 2,066 806,100
2015/10/30 2,106 2,136 2,076 2,124 782,700
2015/10/29 2,050 2,067 2,026 2,056 537,900
2015/10/28 2,039 2,068 2,024 2,041 413,600
2015/10/27 2,050 2,078 2,021 2,024 585,400
2015/10/26 2,051 2,069 2,035 2,057 410,200
2015/10/23 2,056 2,066 2,035 2,045 423,000
2015/10/22 2,000 2,023 1,995 2,003 702,400
2015/10/21 1,998 2,022 1,971 2,017 528,800
2015/10/20 1,986 2,017 1,958 1,999 521,100
2015/10/19 1,975 2,007 1,952 1,972 627,700
2015/10/16 1,976 2,021 1,969 1,976 831,200
2015/10/15 1,896 1,957 1,895 1,955 571,400
2015/10/14 1,919 1,933 1,881 1,886 486,500
2015/10/13 1,937 1,976 1,914 1,921 1,461,800
2015/10/09 1,882 1,912 1,848 1,897 997,000
2015/10/08 1,903 1,917 1,857 1,858 566,900
2015/10/07 1,931 1,943 1,877 1,903 615,600
2015/10/06 1,963 1,963 1,912 1,928 497,200
2015/10/05 1,902 1,934 1,893 1,928 439,000
2015/10/02 1,898 1,926 1,867 1,874 799,000
2015/10/01 1,920 1,930 1,871 1,916 598,100
2015/09/30 1,893 1,909 1,868 1,891 959,400
2015/09/29 1,926 1,926 1,849 1,856 722,100
2015/09/28 1,979 2,006 1,953 1,970 695,200
2015/09/25 1,957 1,988 1,935 1,960 780,700
2015/09/24 1,954 1,996 1,939 1,956 919,700
2015/09/18 1,986 2,011 1,962 1,970 1,023,900
2015/09/17 2,011 2,017 1,963 1,996 542,400
2015/09/16 2,041 2,041 1,971 1,990 575,100
2015/09/15 2,064 2,064 2,005 2,017 577,800
2015/09/14 2,079 2,094 2,038 2,038 417,300
2015/09/11 2,016 2,075 2,004 2,070 919,400
2015/09/10 2,010 2,024 1,967 1,996 730,000
2015/09/09 2,019 2,060 1,988 2,060 663,900
2015/09/08 2,034 2,038 1,934 1,939 387,600
2015/09/07 2,039 2,055 2,007 2,034 399,900
2015/09/04 2,120 2,139 2,046 2,053 902,100
2015/09/03 2,100 2,168 2,074 2,119 871,400
2015/09/02 1,981 2,087 1,981 2,055 955,400
2015/09/01 2,081 2,100 2,016 2,016 1,139,400
2015/08/31 2,103 2,120 2,076 2,101 545,200
2015/08/28 2,130 2,135 2,069 2,107 602,000
2015/08/27 2,048 2,109 2,048 2,065 667,100
2015/08/26 1,973 2,028 1,964 2,008 1,136,100
2015/08/25 1,995 2,065 1,969 1,973 1,050,800
2015/08/24 2,118 2,157 2,045 2,045 696,900
2015/08/21 2,203 2,232 2,178 2,179 357,200
2015/08/20 2,311 2,346 2,263 2,264 441,000
2015/08/19 2,348 2,359 2,308 2,311 339,700
2015/08/18 2,367 2,388 2,336 2,355 402,000
2015/08/17 2,286 2,353 2,286 2,347 820,400
2015/08/14 2,298 2,318 2,278 2,286 606,500
2015/08/13 2,293 2,314 2,265 2,298 619,900
2015/08/12 2,286 2,319 2,267 2,302 656,800
2015/08/11 2,292 2,309 2,245 2,300 914,100
2015/08/10 2,257 2,310 2,246 2,292 789,200
2015/08/07 2,295 2,302 2,237 2,261 914,500
2015/08/06 2,281 2,384 2,264 2,324 1,139,600
2015/08/05 2,253 2,279 2,213 2,243 762,100
2015/08/04 2,255 2,264 2,212 2,254 1,088,300
2015/08/03 2,200 2,309 2,188 2,296 871,700
2015/07/31 2,200 2,214 2,160 2,208 628,200
2015/07/30 2,180 2,220 2,179 2,209 937,800
2015/07/29 2,150 2,183 2,135 2,171 407,200
2015/07/28 2,130 2,162 2,113 2,134 540,700
2015/07/27 2,166 2,186 2,134 2,137 516,300
2015/07/24 2,200 2,210 2,150 2,168 517,600
2015/07/23 2,100 2,162 2,100 2,158 711,300
2015/07/22 2,109 2,127 2,088 2,089 573,700
2015/07/21 2,085 2,130 2,063 2,117 590,400
2015/07/17 2,122 2,132 2,082 2,083 632,900
2015/07/16 2,089 2,132 2,088 2,114 1,062,200
2015/07/15 2,024 2,069 2,019 2,065 709,400
2015/07/14 2,060 2,075 1,993 2,016 912,300
2015/07/13 1,909 1,946 1,897 1,945 951,700
2015/07/10 1,893 1,921 1,868 1,875 881,100
2015/07/09 1,883 1,900 1,838 1,877 896,000
2015/07/08 1,979 1,981 1,909 1,909 703,900
2015/07/07 1,950 1,973 1,935 1,965 1,186,400
2015/07/06 1,944 1,993 1,944 1,958 444,800
2015/07/03 1,995 2,007 1,976 1,987 358,900
2015/07/02 2,000 2,019 1,992 1,995 669,500
2015/07/01 1,996 2,000 1,980 1,991 467,700
2015/06/30 1,985 2,003 1,982 1,997 1,008,800
2015/06/29 1,974 1,996 1,966 1,972 535,700
2015/06/26 2,041 2,057 2,016 2,041 828,200
2015/06/25 2,037 2,067 2,016 2,048 602,600
2015/06/24 2,031 2,058 2,008 2,054 918,100
2015/06/23 2,010 2,040 1,980 2,029 1,174,300
2015/06/22 1,977 2,000 1,959 1,999 857,900
2015/06/19 1,993 2,006 1,976 1,977 934,600
2015/06/18 1,977 2,015 1,968 1,991 848,400
2015/06/17 2,010 2,031 1,961 1,976 742,400
2015/06/16 1,952 2,009 1,952 1,991 993,900
2015/06/15 1,937 1,954 1,924 1,947 392,000
2015/06/12 1,968 1,988 1,937 1,949 1,671,900
2015/06/11 1,882 1,947 1,881 1,930 1,329,800
2015/06/10 1,900 1,915 1,860 1,861 1,136,600
2015/06/09 1,915 1,930 1,894 1,915 1,114,900
2015/06/08 1,936 1,955 1,915 1,939 1,051,800
2015/06/05 1,954 1,969 1,935 1,946 836,000
2015/06/04 1,979 1,979 1,947 1,971 622,400
2015/06/03 1,950 1,966 1,930 1,960 525,100
2015/06/02 1,950 1,964 1,931 1,958 575,300
2015/06/01 1,912 1,953 1,885 1,945 772,400
2015/05/29 1,911 1,964 1,908 1,928 1,063,400
2015/05/28 1,880 1,929 1,875 1,900 881,100
2015/05/27 1,862 1,875 1,851 1,873 524,000
2015/05/26 1,875 1,882 1,866 1,871 288,200
2015/05/25 1,887 1,899 1,870 1,883 502,400
2015/05/22 1,863 1,890 1,861 1,887 539,500
2015/05/21 1,875 1,889 1,863 1,877 711,700
2015/05/20 1,860 1,875 1,850 1,862 616,800
2015/05/19 1,809 1,840 1,802 1,833 790,000
2015/05/18 1,755 1,815 1,753 1,809 964,800
2015/05/15 1,747 1,770 1,728 1,736 789,800
2015/05/14 1,678 1,747 1,677 1,730 1,083,300
2015/05/13 1,680 1,688 1,654 1,678 780,300
2015/05/12 1,677 1,687 1,660 1,686 648,900
2015/05/11 1,665 1,697 1,662 1,674 578,400
2015/05/08 1,642 1,648 1,617 1,627 410,500
2015/05/07 1,648 1,699 1,640 1,652 961,000
2015/05/01 1,625 1,644 1,606 1,619 743,400
2015/04/30 1,640 1,670 1,634 1,641 773,000
2015/04/28 1,668 1,690 1,653 1,675 655,700
2015/04/27 1,669 1,671 1,645 1,658 870,100
2015/04/24 1,662 1,670 1,654 1,662 584,600
2015/04/23 1,692 1,717 1,652 1,663 449,500
2015/04/22 1,679 1,687 1,668 1,681 451,800
2015/04/21 1,647 1,673 1,645 1,668 431,600
2015/04/20 1,645 1,662 1,634 1,636 539,400
2015/04/17 1,640 1,672 1,628 1,648 740,400
2015/04/16 1,632 1,649 1,613 1,638 563,800
2015/04/15 1,634 1,648 1,625 1,627 502,800
2015/04/14 1,625 1,655 1,625 1,639 377,400
2015/04/13 1,627 1,685 1,625 1,636 879,300
2015/04/10 1,643 1,643 1,603 1,610 332,000
2015/04/09 1,639 1,640 1,624 1,638 283,100
2015/04/08 1,612 1,635 1,610 1,626 476,600
2015/04/07 1,602 1,611 1,588 1,597 285,500
2015/04/06 1,578 1,606 1,565 1,603 453,700
2015/04/03 1,580 1,582 1,567 1,578 293,600
2015/04/02 1,537 1,584 1,537 1,570 466,700
2015/04/01 1,549 1,553 1,528 1,541 418,300
2015/03/31 1,592 1,611 1,564 1,565 568,300
2015/03/30 1,547 1,565 1,546 1,559 483,300
2015/03/27 1,572 1,584 1,531 1,546 493,600
2015/03/26 1,604 1,608 1,575 1,579 406,600
2015/03/25 1,617 1,621 1,597 1,617 366,700
2015/03/24 1,590 1,623 1,590 1,618 413,800
2015/03/23 1,609 1,613 1,592 1,601 550,900
2015/03/20 1,629 1,632 1,601 1,616 798,700
2015/03/19 1,631 1,636 1,608 1,623 360,200
2015/03/18 1,617 1,645 1,612 1,642 622,500
2015/03/17 1,613 1,624 1,600 1,607 417,400
2015/03/16 1,604 1,608 1,590 1,603 345,800
2015/03/13 1,617 1,622 1,596 1,617 812,300
2015/03/12 1,587 1,614 1,579 1,610 470,000
2015/03/11 1,578 1,585 1,565 1,578 312,100
2015/03/10 1,580 1,595 1,569 1,581 734,800
2015/03/09 1,581 1,582 1,563 1,569 480,400
2015/03/06 1,570 1,596 1,566 1,592 489,000
2015/03/05 1,546 1,573 1,545 1,571 493,200
2015/03/04 1,549 1,550 1,525 1,541 395,700
2015/03/03 1,550 1,550 1,529 1,544 310,000
2015/03/02 1,515 1,555 1,515 1,542 436,400
2015/02/27 1,530 1,536 1,504 1,520 664,100
2015/02/26 1,526 1,530 1,516 1,525 371,300
2015/02/25 1,500 1,534 1,495 1,525 694,000
2015/02/24 1,492 1,505 1,478 1,492 615,700
2015/02/23 1,499 1,513 1,484 1,492 303,900
2015/02/20 1,490 1,498 1,472 1,490 334,700
2015/02/19 1,441 1,483 1,438 1,481 533,600
2015/02/18 1,450 1,464 1,421 1,443 655,800
2015/02/17 1,441 1,459 1,437 1,439 370,000
2015/02/16 1,424 1,452 1,421 1,450 393,000
2015/02/13 1,446 1,450 1,415 1,424 587,200
2015/02/12 1,430 1,476 1,425 1,446 992,300
2015/02/10 1,387 1,416 1,386 1,413 644,900
2015/02/09 1,350 1,390 1,350 1,387 496,900
2015/02/06 1,345 1,355 1,319 1,350 760,200
2015/02/05 1,374 1,377 1,336 1,345 761,900
2015/02/04 1,361 1,391 1,346 1,377 660,000
2015/02/03 1,393 1,393 1,338 1,344 842,000
2015/02/02 1,352 1,398 1,325 1,393 601,900
2015/01/30 1,392 1,399 1,379 1,382 427,300
2015/01/29 1,364 1,384 1,364 1,377 371,300
2015/01/28 1,357 1,394 1,349 1,392 302,300
2015/01/27 1,363 1,383 1,346 1,382 393,800
2015/01/26 1,340 1,347 1,331 1,347 424,400
2015/01/23 1,375 1,376 1,349 1,367 350,200
2015/01/22 1,362 1,363 1,340 1,361 353,400
2015/01/21 1,383 1,384 1,355 1,372 504,400
2015/01/20 1,381 1,390 1,368 1,390 363,900
2015/01/19 1,371 1,377 1,362 1,373 249,200
2015/01/16 1,348 1,364 1,336 1,364 480,000
2015/01/15 1,352 1,380 1,350 1,378 487,600
2015/01/14 1,324 1,343 1,321 1,342 378,800
2015/01/13 1,345 1,346 1,319 1,337 862,600
2015/01/09 1,383 1,383 1,360 1,368 628,000
2015/01/08 1,355 1,387 1,355 1,377 761,200
2015/01/07 1,336 1,356 1,336 1,344 441,700
2015/01/06 1,373 1,377 1,354 1,355 603,300
2015/01/05 1,391 1,408 1,372 1,401 494,900

このページの先頭へ