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
2018/12/28 2,383 2,389 2,304 2,355 376,000
2018/12/27 2,343 2,414 2,343 2,396 493,900
2018/12/26 2,296 2,334 2,259 2,290 353,100
2018/12/25 2,339 2,341 2,255 2,275 502,100
2018/12/21 2,416 2,421 2,361 2,362 777,700
2018/12/20 2,454 2,469 2,393 2,398 484,300
2018/12/19 2,453 2,469 2,421 2,437 669,100
2018/12/18 2,489 2,507 2,460 2,466 465,400
2018/12/17 2,528 2,537 2,509 2,522 388,000
2018/12/14 2,597 2,597 2,531 2,545 940,000
2018/12/13 2,545 2,569 2,521 2,553 524,900
2018/12/12 2,511 2,552 2,496 2,544 675,300
2018/12/11 2,521 2,531 2,489 2,503 525,000
2018/12/10 2,504 2,511 2,480 2,505 395,200
2018/12/07 2,511 2,533 2,493 2,525 802,400
2018/12/06 2,526 2,540 2,481 2,503 516,600
2018/12/05 2,516 2,560 2,503 2,560 771,100
2018/12/04 2,551 2,558 2,510 2,513 633,600
2018/12/03 2,620 2,635 2,551 2,580 733,800
2018/11/30 2,547 2,602 2,541 2,600 1,178,100
2018/11/29 2,537 2,545 2,526 2,531 949,800
2018/11/28 2,546 2,547 2,524 2,524 683,100
2018/11/27 2,540 2,556 2,534 2,541 595,700
2018/11/26 2,550 2,568 2,536 2,547 599,600
2018/11/22 2,510 2,565 2,507 2,564 407,400
2018/11/21 2,511 2,541 2,506 2,531 563,800
2018/11/20 2,552 2,584 2,547 2,561 376,200
2018/11/19 2,587 2,614 2,573 2,585 552,000
2018/11/16 2,562 2,590 2,550 2,580 766,200
2018/11/15 2,500 2,525 2,484 2,518 525,000
2018/11/14 2,507 2,553 2,507 2,525 642,200
2018/11/13 2,481 2,509 2,474 2,485 668,200
2018/11/12 2,573 2,583 2,516 2,522 897,600
2018/11/09 2,573 2,597 2,568 2,593 464,500
2018/11/08 2,571 2,586 2,544 2,573 825,900
2018/11/07 2,540 2,599 2,527 2,538 1,477,600
2018/11/06 2,490 2,551 2,478 2,551 1,030,900
2018/11/05 2,427 2,499 2,420 2,490 976,600
2018/11/02 2,443 2,467 2,380 2,428 904,500
2018/11/01 2,468 2,547 2,457 2,479 1,730,200
2018/10/31 2,361 2,436 2,338 2,423 1,034,500
2018/10/30 2,360 2,410 2,339 2,369 2,416,300
2018/10/29 2,304 2,342 2,285 2,291 607,800
2018/10/26 2,272 2,288 2,243 2,284 870,500
2018/10/25 2,275 2,290 2,248 2,254 642,800
2018/10/24 2,320 2,346 2,314 2,316 722,500
2018/10/23 2,361 2,361 2,305 2,306 474,000
2018/10/22 2,366 2,397 2,345 2,385 572,900
2018/10/19 2,363 2,390 2,360 2,388 481,300
2018/10/18 2,365 2,396 2,360 2,377 527,000
2018/10/17 2,342 2,381 2,327 2,363 596,400
2018/10/16 2,285 2,318 2,278 2,317 762,100
2018/10/15 2,297 2,327 2,285 2,298 590,300
2018/10/12 2,350 2,355 2,320 2,323 682,600
2018/10/11 2,362 2,382 2,327 2,352 892,700
2018/10/10 2,408 2,434 2,403 2,426 702,200
2018/10/09 2,412 2,431 2,396 2,405 957,100
2018/10/05 2,400 2,432 2,399 2,413 757,300
2018/10/04 2,402 2,419 2,393 2,399 765,300
2018/10/03 2,418 2,436 2,395 2,404 721,100
2018/10/02 2,394 2,418 2,392 2,411 812,400
2018/10/01 2,344 2,376 2,334 2,358 516,700
2018/09/28 2,369 2,371 2,321 2,371 1,052,200
2018/09/27 2,369 2,404 2,356 2,364 827,800
2018/09/26 2,339 2,388 2,338 2,382 754,800
2018/09/25 2,350 2,359 2,332 2,359 737,300
2018/09/21 2,320 2,338 2,302 2,325 1,049,800
2018/09/20 2,293 2,314 2,288 2,312 985,400
2018/09/19 2,290 2,295 2,266 2,285 577,800
2018/09/18 2,232 2,286 2,209 2,281 638,100
2018/09/14 2,229 2,242 2,207 2,225 645,500
2018/09/13 2,169 2,229 2,166 2,206 543,700
2018/09/12 2,200 2,207 2,147 2,166 562,400
2018/09/11 2,157 2,197 2,157 2,194 555,600
2018/09/10 2,154 2,178 2,149 2,157 353,000
2018/09/07 2,163 2,179 2,146 2,163 444,000
2018/09/06 2,195 2,195 2,166 2,173 370,800
2018/09/05 2,197 2,213 2,185 2,200 527,900
2018/09/04 2,234 2,237 2,210 2,221 269,000
2018/09/03 2,231 2,239 2,216 2,227 289,600
2018/08/31 2,209 2,249 2,206 2,241 712,100
2018/08/30 2,245 2,252 2,228 2,231 579,200
2018/08/29 2,220 2,229 2,217 2,223 361,500
2018/08/28 2,220 2,230 2,206 2,210 368,500
2018/08/27 2,200 2,221 2,187 2,217 315,500
2018/08/24 2,174 2,190 2,167 2,187 286,600
2018/08/23 2,159 2,167 2,147 2,159 361,500
2018/08/22 2,140 2,167 2,137 2,159 350,300
2018/08/21 2,109 2,140 2,102 2,134 307,400
2018/08/20 2,133 2,138 2,108 2,119 332,800
2018/08/17 2,115 2,149 2,103 2,146 606,700
2018/08/16 2,120 2,120 2,075 2,079 482,700
2018/08/15 2,113 2,140 2,105 2,118 671,400
2018/08/14 2,081 2,108 2,072 2,107 413,100
2018/08/13 2,106 2,106 2,070 2,077 368,300
2018/08/10 2,130 2,137 2,111 2,128 461,900
2018/08/09 2,127 2,137 2,112 2,123 371,400
2018/08/08 2,128 2,168 2,128 2,149 660,800
2018/08/07 2,102 2,125 2,084 2,118 517,000
2018/08/06 2,137 2,161 2,124 2,127 430,500
2018/08/03 2,123 2,140 2,100 2,140 625,500
2018/08/02 2,255 2,268 2,113 2,127 1,546,200
2018/08/01 2,310 2,329 2,289 2,305 1,440,500
2018/07/31 2,287 2,287 2,255 2,267 810,700
2018/07/30 2,295 2,317 2,263 2,278 697,500
2018/07/27 2,298 2,298 2,282 2,295 567,100
2018/07/26 2,290 2,293 2,280 2,289 502,100
2018/07/25 2,280 2,309 2,276 2,285 799,400
2018/07/24 2,261 2,267 2,253 2,260 521,400
2018/07/23 2,274 2,285 2,251 2,258 464,800
2018/07/20 2,288 2,312 2,275 2,291 787,300
2018/07/19 2,289 2,321 2,272 2,286 1,443,800
2018/07/18 2,282 2,296 2,258 2,275 1,130,100
2018/07/17 2,218 2,247 2,202 2,238 842,800
2018/07/13 2,212 2,217 2,193 2,211 506,500
2018/07/12 2,193 2,227 2,189 2,212 443,700
2018/07/11 2,212 2,228 2,172 2,182 636,500
2018/07/10 2,216 2,226 2,211 2,215 535,900
2018/07/09 2,225 2,235 2,209 2,219 556,900
2018/07/06 2,210 2,229 2,189 2,220 986,600
2018/07/05 2,199 2,203 2,158 2,177 480,800
2018/07/04 2,172 2,196 2,162 2,194 525,800
2018/07/03 2,197 2,206 2,169 2,183 623,900
2018/07/02 2,214 2,232 2,175 2,183 606,100
2018/06/29 2,215 2,234 2,193 2,228 1,005,900
2018/06/28 2,216 2,249 2,195 2,211 1,159,500
2018/06/27 2,254 2,282 2,244 2,249 585,700
2018/06/26 2,236 2,259 2,234 2,258 689,000
2018/06/25 2,280 2,281 2,243 2,250 490,300
2018/06/22 2,267 2,285 2,242 2,280 1,457,200
2018/06/21 2,262 2,298 2,255 2,277 4,304,000
2018/06/20 2,380 2,391 2,261 2,269 3,459,400
2018/06/19 2,498 2,499 2,390 2,398 1,332,400
2018/06/18 2,510 2,517 2,473 2,515 729,800
2018/06/15 2,502 2,518 2,478 2,518 1,349,000
2018/06/14 2,477 2,490 2,455 2,487 443,600
2018/06/13 2,490 2,519 2,482 2,492 545,700
2018/06/12 2,474 2,486 2,462 2,473 447,000
2018/06/11 2,445 2,474 2,438 2,462 504,200
2018/06/08 2,472 2,493 2,459 2,480 561,600
2018/06/07 2,478 2,490 2,475 2,486 395,100
2018/06/06 2,463 2,485 2,459 2,478 371,300
2018/06/05 2,501 2,503 2,479 2,488 760,000
2018/06/04 2,495 2,515 2,481 2,487 429,100
2018/06/01 2,467 2,519 2,454 2,475 573,000
2018/05/31 2,520 2,536 2,505 2,511 990,400
2018/05/30 2,518 2,542 2,484 2,512 397,100
2018/05/29 2,564 2,573 2,537 2,568 348,500
2018/05/28 2,574 2,616 2,570 2,572 483,900
2018/05/25 2,564 2,593 2,544 2,569 722,500
2018/05/24 2,583 2,598 2,560 2,571 558,200
2018/05/23 2,599 2,628 2,586 2,591 839,400
2018/05/22 2,573 2,593 2,563 2,582 605,900
2018/05/21 2,550 2,580 2,550 2,561 512,300
2018/05/18 2,510 2,544 2,488 2,540 645,500
2018/05/17 2,455 2,513 2,455 2,505 637,000
2018/05/16 2,400 2,464 2,391 2,447 659,200
2018/05/15 2,467 2,474 2,421 2,434 779,200
2018/05/14 2,400 2,426 2,386 2,417 416,800
2018/05/11 2,327 2,389 2,326 2,384 504,300
2018/05/10 2,324 2,332 2,292 2,327 329,100
2018/05/09 2,318 2,325 2,282 2,310 478,900
2018/05/08 2,373 2,384 2,329 2,344 543,500
2018/05/07 2,353 2,372 2,342 2,372 439,000
2018/05/02 2,355 2,356 2,330 2,352 348,800
2018/05/01 2,331 2,357 2,328 2,355 244,600
2018/04/27 2,321 2,351 2,321 2,351 471,900
2018/04/26 2,288 2,304 2,268 2,299 282,400
2018/04/25 2,250 2,284 2,240 2,275 330,600
2018/04/24 2,245 2,253 2,225 2,249 229,800
2018/04/23 2,256 2,259 2,223 2,227 451,700
2018/04/20 2,265 2,282 2,249 2,256 363,600
2018/04/19 2,283 2,295 2,271 2,272 639,400
2018/04/18 2,248 2,288 2,237 2,283 612,800
2018/04/17 2,239 2,255 2,228 2,247 474,900
2018/04/16 2,189 2,228 2,185 2,224 269,400
2018/04/13 2,180 2,206 2,162 2,179 382,900
2018/04/12 2,178 2,182 2,148 2,162 240,200
2018/04/11 2,178 2,186 2,134 2,152 266,100
2018/04/10 2,185 2,219 2,173 2,186 349,900
2018/04/09 2,181 2,204 2,163 2,191 341,600
2018/04/06 2,201 2,210 2,179 2,180 467,100
2018/04/05 2,174 2,221 2,174 2,199 626,500
2018/04/04 2,146 2,159 2,121 2,147 645,100
2018/04/03 2,136 2,169 2,119 2,154 424,800
2018/04/02 2,165 2,182 2,154 2,155 164,000
2018/03/30 2,209 2,212 2,171 2,180 334,700
2018/03/29 2,191 2,200 2,155 2,198 683,000
2018/03/28 2,133 2,168 2,128 2,166 302,800
2018/03/27 2,093 2,166 2,089 2,163 440,600
2018/03/26 2,074 2,096 2,059 2,089 505,500
2018/03/23 2,131 2,166 2,094 2,099 695,000
2018/03/22 2,164 2,201 2,161 2,199 434,200
2018/03/20 2,171 2,180 2,153 2,175 234,700
2018/03/19 2,202 2,203 2,155 2,188 274,600
2018/03/16 2,204 2,218 2,190 2,213 769,800
2018/03/15 2,176 2,202 2,171 2,193 410,900
2018/03/14 2,199 2,207 2,167 2,185 440,200
2018/03/13 2,187 2,213 2,183 2,213 410,700
2018/03/12 2,195 2,196 2,157 2,172 295,200
2018/03/09 2,188 2,199 2,149 2,161 550,000
2018/03/08 2,141 2,158 2,137 2,156 509,000
2018/03/07 2,100 2,133 2,097 2,113 475,900
2018/03/06 2,112 2,130 2,101 2,117 394,400
2018/03/05 2,069 2,099 2,069 2,086 417,300
2018/03/02 2,077 2,103 2,073 2,082 356,300
2018/03/01 2,156 2,160 2,116 2,126 413,700
2018/02/28 2,200 2,228 2,186 2,190 928,600
2018/02/27 2,183 2,191 2,166 2,186 383,100
2018/02/26 2,145 2,180 2,145 2,171 394,300
2018/02/23 2,129 2,136 2,114 2,126 327,400
2018/02/22 2,117 2,136 2,114 2,118 423,500
2018/02/21 2,145 2,154 2,118 2,142 323,700
2018/02/20 2,148 2,160 2,139 2,146 264,500
2018/02/19 2,150 2,170 2,138 2,163 347,600
2018/02/16 2,104 2,140 2,104 2,127 523,600
2018/02/15 2,080 2,094 2,067 2,086 371,700
2018/02/14 2,057 2,076 2,049 2,062 415,200
2018/02/13 2,078 2,086 2,048 2,059 924,500
2018/02/09 2,016 2,057 2,012 2,055 694,500
2018/02/08 2,069 2,089 2,046 2,065 646,000
2018/02/07 2,009 2,107 2,009 2,049 1,156,500
2018/02/06 2,052 2,079 1,978 2,009 879,500
2018/02/05 2,148 2,174 2,124 2,127 569,900
2018/02/02 2,139 2,171 2,134 2,165 354,700
2018/02/01 2,132 2,172 2,130 2,169 511,400
2018/01/31 2,154 2,163 2,136 2,136 700,200
2018/01/30 2,192 2,200 2,154 2,158 425,700
2018/01/29 2,210 2,212 2,191 2,193 313,300
2018/01/26 2,194 2,234 2,192 2,209 543,800
2018/01/25 2,226 2,226 2,180 2,182 490,300
2018/01/24 2,202 2,239 2,202 2,236 500,600
2018/01/23 2,186 2,207 2,156 2,201 558,000
2018/01/22 2,180 2,182 2,160 2,177 395,900
2018/01/19 2,185 2,194 2,172 2,185 289,900
2018/01/18 2,215 2,223 2,178 2,179 596,900
2018/01/17 2,222 2,228 2,204 2,217 401,300
2018/01/16 2,257 2,267 2,241 2,242 227,300
2018/01/15 2,277 2,284 2,256 2,259 248,700
2018/01/12 2,278 2,280 2,239 2,267 483,500
2018/01/11 2,270 2,295 2,246 2,290 685,200
2018/01/10 2,268 2,291 2,265 2,281 562,900
2018/01/09 2,297 2,302 2,244 2,268 736,000
2018/01/05 2,305 2,317 2,280 2,314 487,400
2018/01/04 2,242 2,296 2,222 2,295 579,000

このページの先頭へ