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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,752 | 1,758 | 1,735 | 1,741 | 273,800 |
| 2022/12/29 | 1,739 | 1,757 | 1,731 | 1,755 | 370,300 |
| 2022/12/28 | 1,740 | 1,742 | 1,730 | 1,741 | 320,300 |
| 2022/12/27 | 1,741 | 1,749 | 1,736 | 1,744 | 226,700 |
| 2022/12/26 | 1,753 | 1,754 | 1,738 | 1,741 | 335,300 |
| 2022/12/23 | 1,746 | 1,749 | 1,733 | 1,742 | 238,300 |
| 2022/12/22 | 1,751 | 1,754 | 1,732 | 1,746 | 365,600 |
| 2022/12/21 | 1,745 | 1,756 | 1,728 | 1,743 | 541,000 |
| 2022/12/20 | 1,750 | 1,757 | 1,731 | 1,752 | 574,100 |
| 2022/12/19 | 1,743 | 1,757 | 1,737 | 1,742 | 297,100 |
| 2022/12/16 | 1,767 | 1,770 | 1,745 | 1,751 | 703,600 |
| 2022/12/15 | 1,787 | 1,805 | 1,783 | 1,796 | 301,400 |
| 2022/12/14 | 1,779 | 1,798 | 1,777 | 1,790 | 361,700 |
| 2022/12/13 | 1,774 | 1,792 | 1,771 | 1,780 | 483,100 |
| 2022/12/12 | 1,755 | 1,760 | 1,742 | 1,751 | 443,300 |
| 2022/12/09 | 1,746 | 1,781 | 1,744 | 1,768 | 558,600 |
| 2022/12/08 | 1,740 | 1,743 | 1,725 | 1,740 | 567,300 |
| 2022/12/07 | 1,729 | 1,754 | 1,716 | 1,743 | 386,300 |
| 2022/12/06 | 1,736 | 1,748 | 1,723 | 1,744 | 357,200 |
| 2022/12/05 | 1,737 | 1,740 | 1,713 | 1,734 | 801,900 |
| 2022/12/02 | 1,767 | 1,767 | 1,724 | 1,729 | 800,300 |
| 2022/12/01 | 1,830 | 1,830 | 1,774 | 1,776 | 774,400 |
| 2022/11/30 | 1,847 | 1,855 | 1,828 | 1,830 | 711,400 |
| 2022/11/29 | 1,843 | 1,854 | 1,838 | 1,844 | 485,500 |
| 2022/11/28 | 1,878 | 1,880 | 1,853 | 1,864 | 544,100 |
| 2022/11/25 | 1,853 | 1,868 | 1,849 | 1,866 | 286,300 |
| 2022/11/24 | 1,843 | 1,860 | 1,841 | 1,851 | 464,000 |
| 2022/11/22 | 1,808 | 1,838 | 1,808 | 1,822 | 392,400 |
| 2022/11/21 | 1,787 | 1,799 | 1,779 | 1,792 | 497,000 |
| 2022/11/18 | 1,774 | 1,791 | 1,769 | 1,790 | 809,400 |
| 2022/11/17 | 1,754 | 1,769 | 1,750 | 1,763 | 740,200 |
| 2022/11/16 | 1,760 | 1,760 | 1,742 | 1,750 | 683,100 |
| 2022/11/15 | 1,774 | 1,786 | 1,758 | 1,768 | 761,000 |
| 2022/11/14 | 1,777 | 1,789 | 1,766 | 1,774 | 695,000 |
| 2022/11/11 | 1,802 | 1,807 | 1,780 | 1,785 | 681,100 |
| 2022/11/10 | 1,774 | 1,793 | 1,768 | 1,786 | 592,200 |
| 2022/11/09 | 1,781 | 1,795 | 1,777 | 1,781 | 520,000 |
| 2022/11/08 | 1,771 | 1,794 | 1,768 | 1,780 | 734,900 |
| 2022/11/07 | 1,751 | 1,771 | 1,743 | 1,769 | 686,700 |
| 2022/11/04 | 1,741 | 1,749 | 1,700 | 1,711 | 902,000 |
| 2022/11/02 | 1,835 | 1,835 | 1,750 | 1,752 | 889,700 |
| 2022/11/01 | 1,823 | 1,851 | 1,817 | 1,823 | 544,500 |
| 2022/10/31 | 1,837 | 1,854 | 1,822 | 1,845 | 732,400 |
| 2022/10/28 | 1,828 | 1,850 | 1,821 | 1,822 | 2,200,800 |
| 2022/10/27 | 1,820 | 1,838 | 1,813 | 1,821 | 527,000 |
| 2022/10/26 | 1,819 | 1,839 | 1,809 | 1,827 | 496,200 |
| 2022/10/25 | 1,800 | 1,807 | 1,789 | 1,804 | 494,600 |
| 2022/10/24 | 1,810 | 1,814 | 1,784 | 1,793 | 419,900 |
| 2022/10/21 | 1,823 | 1,826 | 1,792 | 1,794 | 554,000 |
| 2022/10/20 | 1,851 | 1,852 | 1,823 | 1,839 | 350,200 |
| 2022/10/19 | 1,856 | 1,869 | 1,849 | 1,856 | 396,600 |
| 2022/10/18 | 1,877 | 1,889 | 1,849 | 1,861 | 558,800 |
| 2022/10/17 | 1,882 | 1,888 | 1,864 | 1,875 | 439,200 |
| 2022/10/14 | 1,895 | 1,902 | 1,866 | 1,883 | 484,700 |
| 2022/10/13 | 1,848 | 1,870 | 1,834 | 1,855 | 478,800 |
| 2022/10/12 | 1,887 | 1,892 | 1,852 | 1,859 | 526,700 |
| 2022/10/11 | 1,877 | 1,897 | 1,853 | 1,874 | 709,800 |
| 2022/10/07 | 1,888 | 1,913 | 1,885 | 1,904 | 699,100 |
| 2022/10/06 | 1,900 | 1,912 | 1,897 | 1,902 | 569,200 |
| 2022/10/05 | 1,904 | 1,915 | 1,883 | 1,892 | 659,100 |
| 2022/10/04 | 1,855 | 1,901 | 1,855 | 1,899 | 571,600 |
| 2022/10/03 | 1,828 | 1,836 | 1,814 | 1,835 | 471,500 |
| 2022/09/30 | 1,849 | 1,865 | 1,830 | 1,843 | 635,900 |
| 2022/09/29 | 1,806 | 1,844 | 1,773 | 1,841 | 597,600 |
| 2022/09/28 | 1,790 | 1,822 | 1,788 | 1,816 | 694,400 |
| 2022/09/27 | 1,805 | 1,820 | 1,800 | 1,802 | 740,700 |
| 2022/09/26 | 1,795 | 1,825 | 1,790 | 1,810 | 518,500 |
| 2022/09/22 | 1,829 | 1,831 | 1,795 | 1,812 | 453,200 |
| 2022/09/21 | 1,862 | 1,867 | 1,846 | 1,854 | 469,900 |
| 2022/09/20 | 1,881 | 1,888 | 1,860 | 1,870 | 458,800 |
| 2022/09/16 | 1,866 | 1,887 | 1,866 | 1,887 | 753,000 |
| 2022/09/15 | 1,847 | 1,860 | 1,839 | 1,855 | 544,700 |
| 2022/09/14 | 1,852 | 1,871 | 1,840 | 1,853 | 932,400 |
| 2022/09/13 | 1,892 | 1,905 | 1,881 | 1,890 | 451,400 |
| 2022/09/12 | 1,896 | 1,896 | 1,872 | 1,885 | 248,200 |
| 2022/09/09 | 1,888 | 1,910 | 1,877 | 1,897 | 563,900 |
| 2022/09/08 | 1,880 | 1,905 | 1,876 | 1,891 | 655,100 |
| 2022/09/07 | 1,854 | 1,859 | 1,835 | 1,859 | 810,900 |
| 2022/09/06 | 1,896 | 1,899 | 1,872 | 1,872 | 418,200 |
| 2022/09/05 | 1,901 | 1,909 | 1,896 | 1,896 | 348,700 |
| 2022/09/02 | 1,909 | 1,915 | 1,888 | 1,914 | 537,000 |
| 2022/09/01 | 1,888 | 1,904 | 1,882 | 1,902 | 546,800 |
| 2022/08/31 | 1,894 | 1,912 | 1,891 | 1,907 | 417,200 |
| 2022/08/30 | 1,942 | 1,942 | 1,909 | 1,917 | 252,100 |
| 2022/08/29 | 1,913 | 1,917 | 1,901 | 1,913 | 435,400 |
| 2022/08/26 | 1,929 | 1,942 | 1,922 | 1,935 | 360,700 |
| 2022/08/25 | 1,950 | 1,954 | 1,929 | 1,934 | 373,500 |
| 2022/08/24 | 1,955 | 1,963 | 1,948 | 1,951 | 465,900 |
| 2022/08/23 | 1,957 | 1,961 | 1,930 | 1,950 | 536,300 |
| 2022/08/22 | 1,952 | 1,961 | 1,944 | 1,956 | 481,500 |
| 2022/08/19 | 1,968 | 1,968 | 1,944 | 1,956 | 444,100 |
| 2022/08/18 | 1,966 | 1,967 | 1,947 | 1,948 | 481,800 |
| 2022/08/17 | 1,982 | 1,985 | 1,966 | 1,985 | 497,900 |
| 2022/08/16 | 1,970 | 1,973 | 1,948 | 1,966 | 556,900 |
| 2022/08/15 | 1,970 | 1,975 | 1,950 | 1,970 | 417,500 |
| 2022/08/12 | 1,957 | 1,983 | 1,950 | 1,956 | 718,900 |
| 2022/08/10 | 1,935 | 1,946 | 1,923 | 1,940 | 533,500 |
| 2022/08/09 | 1,915 | 1,942 | 1,914 | 1,925 | 377,300 |
| 2022/08/08 | 1,938 | 1,948 | 1,918 | 1,920 | 549,300 |
| 2022/08/05 | 1,885 | 1,911 | 1,885 | 1,905 | 624,700 |
| 2022/08/04 | 1,915 | 1,919 | 1,875 | 1,892 | 687,500 |
| 2022/08/03 | 1,938 | 1,943 | 1,896 | 1,900 | 839,100 |
| 2022/08/02 | 1,988 | 1,995 | 1,900 | 1,928 | 757,700 |
| 2022/08/01 | 2,012 | 2,026 | 1,986 | 2,003 | 849,800 |
| 2022/07/29 | 2,054 | 2,054 | 2,000 | 2,005 | 752,600 |
| 2022/07/28 | 2,032 | 2,057 | 2,023 | 2,054 | 856,800 |
| 2022/07/27 | 2,032 | 2,046 | 2,012 | 2,026 | 724,000 |
| 2022/07/26 | 2,043 | 2,059 | 2,033 | 2,043 | 597,600 |
| 2022/07/25 | 2,061 | 2,075 | 2,041 | 2,050 | 588,200 |
| 2022/07/22 | 2,050 | 2,060 | 2,044 | 2,046 | 480,200 |
| 2022/07/21 | 2,023 | 2,050 | 2,021 | 2,047 | 522,100 |
| 2022/07/20 | 2,025 | 2,038 | 2,012 | 2,033 | 464,600 |
| 2022/07/19 | 2,022 | 2,025 | 1,991 | 1,998 | 597,000 |
| 2022/07/15 | 2,013 | 2,018 | 1,986 | 2,008 | 629,900 |
| 2022/07/14 | 1,981 | 1,997 | 1,971 | 1,995 | 597,800 |
| 2022/07/13 | 1,972 | 1,980 | 1,962 | 1,977 | 624,000 |
| 2022/07/12 | 1,990 | 2,005 | 1,980 | 1,985 | 767,000 |
| 2022/07/11 | 1,975 | 1,997 | 1,969 | 1,994 | 627,600 |
| 2022/07/08 | 1,963 | 1,973 | 1,935 | 1,950 | 596,800 |
| 2022/07/07 | 1,967 | 1,970 | 1,949 | 1,958 | 650,000 |
| 2022/07/06 | 1,925 | 1,954 | 1,925 | 1,954 | 729,000 |
| 2022/07/05 | 1,952 | 1,958 | 1,938 | 1,949 | 441,900 |
| 2022/07/04 | 1,944 | 1,955 | 1,929 | 1,940 | 446,700 |
| 2022/07/01 | 1,931 | 1,956 | 1,924 | 1,934 | 862,600 |
| 2022/06/30 | 1,925 | 1,943 | 1,906 | 1,914 | 1,111,000 |
| 2022/06/29 | 1,938 | 1,956 | 1,930 | 1,944 | 1,620,000 |
| 2022/06/28 | 1,935 | 1,958 | 1,921 | 1,954 | 493,400 |
| 2022/06/27 | 1,926 | 1,935 | 1,901 | 1,928 | 851,500 |
| 2022/06/24 | 1,924 | 1,934 | 1,909 | 1,923 | 514,000 |
| 2022/06/23 | 1,902 | 1,947 | 1,899 | 1,931 | 611,000 |
| 2022/06/22 | 1,898 | 1,926 | 1,885 | 1,918 | 697,400 |
| 2022/06/21 | 1,862 | 1,888 | 1,858 | 1,883 | 705,500 |
| 2022/06/20 | 1,819 | 1,861 | 1,815 | 1,858 | 812,700 |
| 2022/06/17 | 1,800 | 1,856 | 1,800 | 1,849 | 1,217,400 |
| 2022/06/16 | 1,825 | 1,832 | 1,800 | 1,815 | 844,200 |
| 2022/06/15 | 1,778 | 1,808 | 1,778 | 1,799 | 1,238,200 |
| 2022/06/14 | 1,761 | 1,797 | 1,759 | 1,791 | 1,314,000 |
| 2022/06/13 | 1,779 | 1,796 | 1,774 | 1,785 | 773,200 |
| 2022/06/10 | 1,768 | 1,806 | 1,762 | 1,790 | 1,049,200 |
| 2022/06/09 | 1,775 | 1,796 | 1,770 | 1,781 | 1,386,500 |
| 2022/06/08 | 1,745 | 1,808 | 1,743 | 1,778 | 1,498,500 |
| 2022/06/07 | 1,754 | 1,796 | 1,744 | 1,785 | 1,132,900 |
| 2022/06/06 | 1,735 | 1,768 | 1,732 | 1,750 | 1,068,700 |
| 2022/06/03 | 1,763 | 1,763 | 1,728 | 1,739 | 1,088,800 |
| 2022/06/02 | 1,805 | 1,808 | 1,739 | 1,754 | 1,624,500 |
| 2022/06/01 | 1,820 | 1,871 | 1,820 | 1,845 | 1,308,900 |
| 2022/05/31 | 1,791 | 1,847 | 1,785 | 1,803 | 15,515,900 |
| 2022/05/30 | 1,770 | 1,809 | 1,760 | 1,801 | 2,764,200 |
| 2022/05/27 | 1,755 | 1,759 | 1,729 | 1,759 | 1,715,700 |
| 2022/05/26 | 1,720 | 1,749 | 1,712 | 1,740 | 1,718,300 |
| 2022/05/25 | 1,734 | 1,754 | 1,730 | 1,750 | 1,667,300 |
| 2022/05/24 | 1,732 | 1,752 | 1,705 | 1,741 | 1,709,700 |
| 2022/05/23 | 1,756 | 1,762 | 1,718 | 1,735 | 1,479,100 |
| 2022/05/20 | 1,763 | 1,778 | 1,729 | 1,740 | 2,096,100 |
| 2022/05/19 | 1,700 | 1,789 | 1,692 | 1,775 | 2,761,200 |
| 2022/05/18 | 1,673 | 1,751 | 1,668 | 1,723 | 2,471,400 |
| 2022/05/17 | 1,648 | 1,695 | 1,618 | 1,673 | 3,411,900 |
| 2022/05/16 | 1,886 | 1,887 | 1,603 | 1,616 | 3,639,300 |
| 2022/05/13 | 1,972 | 1,977 | 1,797 | 1,885 | 4,443,500 |
| 2022/05/12 | 2,222 | 2,223 | 2,155 | 2,190 | 1,035,800 |
| 2022/05/11 | 2,220 | 2,237 | 2,215 | 2,225 | 735,800 |
| 2022/05/10 | 2,208 | 2,238 | 2,198 | 2,224 | 775,300 |
| 2022/05/09 | 2,214 | 2,229 | 2,196 | 2,222 | 601,400 |
| 2022/05/06 | 2,173 | 2,230 | 2,162 | 2,217 | 1,075,500 |
| 2022/05/02 | 2,129 | 2,182 | 2,127 | 2,177 | 936,200 |
| 2022/04/28 | 2,054 | 2,139 | 2,048 | 2,129 | 1,142,700 |
| 2022/04/27 | 2,035 | 2,054 | 2,029 | 2,040 | 1,831,100 |
| 2022/04/26 | 2,060 | 2,065 | 2,040 | 2,044 | 762,400 |
| 2022/04/25 | 2,031 | 2,053 | 2,028 | 2,042 | 647,000 |
| 2022/04/22 | 2,023 | 2,050 | 2,020 | 2,049 | 684,900 |
| 2022/04/21 | 2,054 | 2,070 | 2,052 | 2,056 | 694,600 |
| 2022/04/20 | 2,028 | 2,058 | 2,021 | 2,047 | 765,400 |
| 2022/04/19 | 2,038 | 2,041 | 1,998 | 2,012 | 833,400 |
| 2022/04/18 | 2,038 | 2,042 | 2,002 | 2,039 | 604,600 |
| 2022/04/15 | 2,031 | 2,072 | 2,019 | 2,054 | 613,500 |
| 2022/04/14 | 2,058 | 2,068 | 2,036 | 2,047 | 691,800 |
| 2022/04/13 | 2,008 | 2,069 | 2,002 | 2,065 | 999,200 |
| 2022/04/12 | 2,060 | 2,065 | 1,994 | 2,002 | 626,900 |
| 2022/04/11 | 2,075 | 2,078 | 2,041 | 2,058 | 677,000 |
| 2022/04/08 | 2,040 | 2,063 | 2,013 | 2,063 | 891,200 |
| 2022/04/07 | 2,048 | 2,050 | 2,021 | 2,041 | 1,066,000 |
| 2022/04/06 | 2,071 | 2,079 | 2,046 | 2,053 | 939,700 |
| 2022/04/05 | 2,085 | 2,089 | 2,051 | 2,065 | 859,200 |
| 2022/04/04 | 2,078 | 2,096 | 2,050 | 2,074 | 548,100 |
| 2022/04/01 | 2,030 | 2,066 | 2,023 | 2,056 | 766,700 |
| 2022/03/31 | 2,077 | 2,084 | 2,013 | 2,015 | 835,900 |
| 2022/03/30 | 2,112 | 2,120 | 2,053 | 2,080 | 766,000 |
| 2022/03/29 | 2,132 | 2,147 | 2,111 | 2,146 | 611,800 |
| 2022/03/28 | 2,158 | 2,162 | 2,131 | 2,140 | 347,600 |
| 2022/03/25 | 2,168 | 2,176 | 2,139 | 2,153 | 378,600 |
| 2022/03/24 | 2,151 | 2,176 | 2,133 | 2,149 | 550,600 |
| 2022/03/23 | 2,128 | 2,171 | 2,106 | 2,164 | 602,600 |
| 2022/03/22 | 2,123 | 2,133 | 2,105 | 2,113 | 817,100 |
| 2022/03/18 | 2,141 | 2,149 | 2,108 | 2,122 | 975,100 |
| 2022/03/17 | 2,157 | 2,164 | 2,124 | 2,137 | 544,400 |
| 2022/03/16 | 2,154 | 2,169 | 2,123 | 2,136 | 507,100 |
| 2022/03/15 | 2,094 | 2,158 | 2,086 | 2,144 | 548,700 |
| 2022/03/14 | 2,090 | 2,099 | 2,070 | 2,087 | 418,600 |
| 2022/03/11 | 2,082 | 2,095 | 2,076 | 2,083 | 591,800 |
| 2022/03/10 | 2,060 | 2,095 | 2,047 | 2,088 | 601,800 |
| 2022/03/09 | 2,024 | 2,049 | 2,023 | 2,028 | 456,400 |
| 2022/03/08 | 2,061 | 2,086 | 2,039 | 2,044 | 573,000 |
| 2022/03/07 | 2,089 | 2,089 | 2,059 | 2,081 | 522,700 |
| 2022/03/04 | 2,084 | 2,092 | 2,054 | 2,074 | 430,200 |
| 2022/03/03 | 2,059 | 2,096 | 2,047 | 2,080 | 424,500 |
| 2022/03/02 | 2,050 | 2,062 | 2,040 | 2,043 | 506,000 |
| 2022/03/01 | 2,106 | 2,112 | 2,067 | 2,072 | 483,300 |
| 2022/02/28 | 2,070 | 2,105 | 2,058 | 2,097 | 867,500 |
| 2022/02/25 | 2,065 | 2,072 | 2,040 | 2,044 | 473,100 |
| 2022/02/24 | 2,058 | 2,073 | 2,035 | 2,072 | 565,600 |
| 2022/02/22 | 2,065 | 2,081 | 2,050 | 2,078 | 295,500 |
| 2022/02/21 | 2,076 | 2,099 | 2,055 | 2,094 | 279,400 |
| 2022/02/18 | 2,063 | 2,105 | 2,063 | 2,102 | 386,600 |
| 2022/02/17 | 2,143 | 2,144 | 2,072 | 2,087 | 530,200 |
| 2022/02/16 | 2,133 | 2,158 | 2,132 | 2,143 | 380,600 |
| 2022/02/15 | 2,107 | 2,123 | 2,097 | 2,120 | 357,500 |
| 2022/02/14 | 2,102 | 2,130 | 2,098 | 2,121 | 404,500 |
| 2022/02/10 | 2,138 | 2,155 | 2,128 | 2,140 | 502,700 |
| 2022/02/09 | 2,150 | 2,153 | 2,134 | 2,137 | 428,800 |
| 2022/02/08 | 2,176 | 2,178 | 2,149 | 2,158 | 507,600 |
| 2022/02/07 | 2,133 | 2,176 | 2,114 | 2,172 | 433,200 |
| 2022/02/04 | 2,147 | 2,157 | 2,126 | 2,155 | 505,600 |
| 2022/02/03 | 2,160 | 2,174 | 2,138 | 2,148 | 539,800 |
| 2022/02/02 | 2,080 | 2,146 | 2,080 | 2,125 | 708,100 |
| 2022/02/01 | 2,059 | 2,079 | 2,040 | 2,054 | 545,400 |
| 2022/01/31 | 2,034 | 2,063 | 2,024 | 2,059 | 556,900 |
| 2022/01/28 | 2,016 | 2,061 | 2,010 | 2,057 | 620,100 |
| 2022/01/27 | 2,053 | 2,062 | 2,003 | 2,017 | 576,000 |
| 2022/01/26 | 2,067 | 2,078 | 2,044 | 2,045 | 439,200 |
| 2022/01/25 | 2,069 | 2,073 | 2,028 | 2,070 | 381,100 |
| 2022/01/24 | 2,046 | 2,082 | 2,044 | 2,080 | 347,800 |
| 2022/01/21 | 2,038 | 2,051 | 2,016 | 2,045 | 400,900 |
| 2022/01/20 | 2,020 | 2,060 | 2,020 | 2,044 | 457,300 |
| 2022/01/19 | 2,048 | 2,058 | 2,006 | 2,019 | 699,600 |
| 2022/01/18 | 2,105 | 2,105 | 2,052 | 2,061 | 363,600 |
| 2022/01/17 | 2,088 | 2,120 | 2,086 | 2,092 | 281,300 |
| 2022/01/14 | 2,095 | 2,097 | 2,053 | 2,078 | 495,400 |
| 2022/01/13 | 2,138 | 2,151 | 2,111 | 2,113 | 367,200 |
| 2022/01/12 | 2,112 | 2,148 | 2,110 | 2,134 | 450,400 |
| 2022/01/11 | 2,119 | 2,126 | 2,097 | 2,114 | 307,700 |
| 2022/01/07 | 2,126 | 2,140 | 2,094 | 2,113 | 433,900 |
| 2022/01/06 | 2,148 | 2,172 | 2,125 | 2,127 | 365,600 |
| 2022/01/05 | 2,165 | 2,178 | 2,148 | 2,162 | 429,700 |
| 2022/01/04 | 2,188 | 2,191 | 2,143 | 2,164 | 441,400 |