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
2023/12/29 2,288 2,298 2,269 2,286 292,300
2023/12/28 2,280 2,291 2,268 2,281 248,400
2023/12/27 2,276 2,305 2,271 2,298 419,600
2023/12/26 2,293 2,293 2,267 2,283 339,400
2023/12/25 2,291 2,291 2,263 2,276 292,100
2023/12/22 2,242 2,276 2,226 2,272 410,400
2023/12/21 2,255 2,259 2,224 2,224 332,200
2023/12/20 2,251 2,271 2,239 2,258 455,700
2023/12/19 2,252 2,268 2,230 2,246 422,800
2023/12/18 2,234 2,262 2,222 2,250 442,600
2023/12/15 2,308 2,310 2,265 2,266 735,900
2023/12/14 2,310 2,320 2,288 2,306 573,900
2023/12/13 2,338 2,348 2,322 2,330 464,000
2023/12/12 2,377 2,382 2,354 2,366 353,000
2023/12/11 2,336 2,359 2,331 2,359 334,800
2023/12/08 2,346 2,370 2,307 2,323 886,100
2023/12/07 2,356 2,371 2,333 2,337 475,400
2023/12/06 2,366 2,380 2,352 2,373 496,000
2023/12/05 2,360 2,374 2,342 2,350 432,000
2023/12/04 2,355 2,369 2,333 2,359 488,400
2023/12/01 2,360 2,397 2,360 2,389 532,900
2023/11/30 2,316 2,340 2,307 2,340 562,100
2023/11/29 2,315 2,342 2,315 2,340 565,200
2023/11/28 2,330 2,352 2,319 2,351 413,400
2023/11/27 2,371 2,374 2,332 2,340 373,700
2023/11/24 2,381 2,381 2,348 2,372 348,700
2023/11/22 2,313 2,367 2,306 2,346 700,100
2023/11/21 2,324 2,348 2,296 2,340 595,700
2023/11/20 2,373 2,396 2,336 2,342 570,400
2023/11/17 2,362 2,407 2,360 2,398 680,700
2023/11/16 2,386 2,402 2,347 2,348 436,900
2023/11/15 2,456 2,469 2,404 2,413 534,600
2023/11/14 2,500 2,506 2,433 2,456 345,300
2023/11/13 2,485 2,507 2,466 2,484 320,900
2023/11/10 2,475 2,497 2,459 2,497 338,900
2023/11/09 2,475 2,492 2,431 2,469 355,600
2023/11/08 2,484 2,491 2,435 2,486 541,400
2023/11/07 2,545 2,569 2,492 2,496 501,800
2023/11/06 2,620 2,620 2,528 2,540 811,800
2023/11/02 2,611 2,638 2,541 2,604 488,800
2023/11/01 2,564 2,612 2,555 2,609 713,200
2023/10/31 2,444 2,531 2,441 2,530 714,800
2023/10/30 2,456 2,490 2,435 2,446 2,205,800
2023/10/27 2,470 2,495 2,453 2,493 395,800
2023/10/26 2,506 2,527 2,452 2,470 417,000
2023/10/25 2,527 2,528 2,488 2,490 314,800
2023/10/24 2,500 2,511 2,447 2,501 353,600
2023/10/23 2,480 2,512 2,473 2,495 403,900
2023/10/20 2,481 2,509 2,458 2,485 488,600
2023/10/19 2,483 2,506 2,453 2,463 420,900
2023/10/18 2,449 2,471 2,431 2,458 378,400
2023/10/17 2,493 2,508 2,440 2,449 275,200
2023/10/16 2,498 2,517 2,466 2,481 323,900
2023/10/13 2,521 2,526 2,488 2,493 398,500
2023/10/12 2,556 2,570 2,522 2,552 392,100
2023/10/11 2,556 2,574 2,545 2,551 502,600
2023/10/10 2,543 2,571 2,521 2,557 483,800
2023/10/06 2,497 2,532 2,497 2,515 322,600
2023/10/05 2,432 2,485 2,411 2,484 385,300
2023/10/04 2,440 2,465 2,421 2,427 536,700
2023/10/03 2,504 2,513 2,442 2,455 436,000
2023/10/02 2,516 2,551 2,499 2,506 439,000
2023/09/29 2,562 2,564 2,504 2,528 634,400
2023/09/28 2,530 2,546 2,496 2,512 493,400
2023/09/27 2,547 2,565 2,492 2,565 474,500
2023/09/26 2,569 2,586 2,546 2,571 462,900
2023/09/25 2,573 2,588 2,552 2,575 321,600
2023/09/22 2,586 2,594 2,549 2,567 643,400
2023/09/21 2,633 2,646 2,572 2,594 469,800
2023/09/20 2,646 2,659 2,623 2,631 611,800
2023/09/19 2,672 2,674 2,612 2,644 653,500
2023/09/15 2,632 2,684 2,628 2,671 925,700
2023/09/14 2,636 2,646 2,593 2,631 536,900
2023/09/13 2,590 2,599 2,567 2,592 367,400
2023/09/12 2,544 2,586 2,544 2,577 504,900
2023/09/11 2,513 2,536 2,509 2,532 370,900
2023/09/08 2,515 2,540 2,493 2,512 507,700
2023/09/07 2,523 2,550 2,521 2,536 350,200
2023/09/06 2,549 2,560 2,535 2,540 363,700
2023/09/05 2,543 2,561 2,541 2,561 379,900
2023/09/04 2,548 2,550 2,523 2,550 349,000
2023/09/01 2,499 2,555 2,499 2,550 536,600
2023/08/31 2,480 2,515 2,472 2,497 572,600
2023/08/30 2,471 2,475 2,458 2,474 431,100
2023/08/29 2,465 2,478 2,456 2,472 395,700
2023/08/28 2,450 2,461 2,439 2,461 348,500
2023/08/25 2,440 2,440 2,424 2,434 279,700
2023/08/24 2,417 2,454 2,414 2,444 408,000
2023/08/23 2,467 2,476 2,454 2,467 296,400
2023/08/22 2,463 2,470 2,450 2,470 286,900
2023/08/21 2,441 2,465 2,432 2,451 342,400
2023/08/18 2,442 2,452 2,421 2,431 322,900
2023/08/17 2,500 2,500 2,430 2,458 524,100
2023/08/16 2,473 2,512 2,465 2,509 441,100
2023/08/15 2,449 2,483 2,435 2,483 308,900
2023/08/14 2,473 2,486 2,449 2,462 486,800
2023/08/10 2,421 2,455 2,411 2,455 422,800
2023/08/09 2,418 2,433 2,385 2,433 411,000
2023/08/08 2,387 2,421 2,386 2,421 483,000
2023/08/07 2,327 2,369 2,324 2,369 285,300
2023/08/04 2,315 2,334 2,301 2,329 484,500
2023/08/03 2,386 2,405 2,327 2,337 855,200
2023/08/02 2,446 2,461 2,429 2,433 456,200
2023/08/01 2,437 2,464 2,435 2,464 372,300
2023/07/31 2,444 2,462 2,426 2,437 711,100
2023/07/28 2,398 2,406 2,375 2,403 665,300
2023/07/27 2,412 2,425 2,396 2,421 429,600
2023/07/26 2,417 2,429 2,411 2,426 332,200
2023/07/25 2,419 2,419 2,394 2,410 483,700
2023/07/24 2,423 2,432 2,406 2,427 457,900
2023/07/21 2,404 2,432 2,396 2,418 815,500
2023/07/20 2,387 2,396 2,368 2,384 675,600
2023/07/19 2,370 2,384 2,340 2,367 697,900
2023/07/18 2,319 2,345 2,313 2,345 534,200
2023/07/14 2,298 2,321 2,290 2,311 529,400
2023/07/13 2,288 2,292 2,269 2,283 246,700
2023/07/12 2,287 2,301 2,279 2,286 320,900
2023/07/11 2,287 2,291 2,277 2,283 323,200
2023/07/10 2,303 2,308 2,279 2,290 418,600
2023/07/07 2,317 2,333 2,301 2,311 438,700
2023/07/06 2,333 2,344 2,320 2,327 485,900
2023/07/05 2,344 2,367 2,336 2,341 355,000
2023/07/04 2,368 2,372 2,350 2,355 312,900
2023/07/03 2,372 2,398 2,372 2,388 359,700
2023/06/30 2,388 2,395 2,342 2,351 562,900
2023/06/29 2,397 2,418 2,380 2,388 375,600
2023/06/28 2,368 2,422 2,367 2,416 553,900
2023/06/27 2,385 2,386 2,340 2,359 472,400
2023/06/26 2,397 2,403 2,365 2,386 433,000
2023/06/23 2,409 2,426 2,382 2,393 461,500
2023/06/22 2,401 2,405 2,390 2,400 527,900
2023/06/21 2,376 2,421 2,376 2,401 464,500
2023/06/20 2,362 2,391 2,351 2,372 647,700
2023/06/19 2,365 2,374 2,348 2,365 466,400
2023/06/16 2,356 2,366 2,344 2,365 892,600
2023/06/15 2,352 2,381 2,349 2,359 422,200
2023/06/14 2,360 2,377 2,357 2,366 537,200
2023/06/13 2,329 2,357 2,327 2,352 562,800
2023/06/12 2,322 2,344 2,320 2,324 668,800
2023/06/09 2,287 2,312 2,283 2,308 771,800
2023/06/08 2,284 2,295 2,255 2,262 532,100
2023/06/07 2,287 2,294 2,252 2,266 630,400
2023/06/06 2,263 2,295 2,260 2,293 728,400
2023/06/05 2,258 2,275 2,245 2,264 745,500
2023/06/02 2,209 2,231 2,209 2,231 664,000
2023/06/01 2,209 2,213 2,196 2,205 629,500
2023/05/31 2,200 2,209 2,188 2,198 1,199,100
2023/05/30 2,235 2,238 2,210 2,220 516,700
2023/05/29 2,241 2,246 2,231 2,239 750,300
2023/05/26 2,240 2,240 2,223 2,228 939,000
2023/05/25 2,246 2,261 2,238 2,242 835,900
2023/05/24 2,251 2,269 2,247 2,257 883,900
2023/05/23 2,258 2,267 2,243 2,257 768,700
2023/05/22 2,236 2,257 2,232 2,254 873,300
2023/05/19 2,221 2,236 2,213 2,228 891,600
2023/05/18 2,230 2,232 2,204 2,211 1,043,900
2023/05/17 2,219 2,235 2,194 2,230 678,600
2023/05/16 2,167 2,222 2,167 2,222 796,800
2023/05/15 2,141 2,162 2,119 2,157 1,099,800
2023/05/12 2,098 2,109 2,087 2,109 610,900
2023/05/11 2,090 2,097 2,082 2,084 409,000
2023/05/10 2,105 2,110 2,089 2,097 557,100
2023/05/09 2,099 2,117 2,085 2,112 621,300
2023/05/08 2,073 2,114 2,069 2,100 449,100
2023/05/02 2,111 2,116 2,060 2,078 624,900
2023/05/01 2,084 2,112 2,084 2,112 515,400
2023/04/28 2,070 2,092 2,059 2,075 548,300
2023/04/27 2,043 2,059 2,028 2,053 684,800
2023/04/26 2,066 2,070 2,049 2,058 727,000
2023/04/25 2,047 2,072 2,042 2,066 888,300
2023/04/24 2,050 2,064 2,038 2,056 785,300
2023/04/21 2,027 2,046 2,023 2,041 703,900
2023/04/20 2,017 2,030 2,008 2,027 520,300
2023/04/19 2,005 2,012 1,999 2,010 687,900
2023/04/18 1,988 2,009 1,988 2,003 519,000
2023/04/17 1,967 1,986 1,963 1,983 757,700
2023/04/14 1,970 1,976 1,961 1,970 737,000
2023/04/13 1,941 1,955 1,940 1,951 508,100
2023/04/12 1,933 1,950 1,923 1,942 485,100
2023/04/11 1,907 1,919 1,904 1,904 473,100
2023/04/10 1,888 1,903 1,887 1,893 355,400
2023/04/07 1,880 1,885 1,874 1,878 378,900
2023/04/06 1,848 1,877 1,840 1,868 692,700
2023/04/05 1,862 1,863 1,842 1,852 532,600
2023/04/04 1,840 1,874 1,830 1,871 637,000
2023/04/03 1,808 1,831 1,805 1,826 536,600
2023/03/31 1,807 1,818 1,802 1,804 594,900
2023/03/30 1,804 1,822 1,780 1,785 2,361,100
2023/03/29 1,812 1,846 1,802 1,841 722,800
2023/03/28 1,818 1,819 1,783 1,798 331,600
2023/03/27 1,808 1,814 1,800 1,800 250,200
2023/03/24 1,785 1,798 1,775 1,796 358,500
2023/03/23 1,779 1,792 1,768 1,787 325,600
2023/03/22 1,804 1,816 1,800 1,801 463,000
2023/03/20 1,806 1,806 1,781 1,781 303,400
2023/03/17 1,824 1,825 1,807 1,814 469,800
2023/03/16 1,812 1,826 1,799 1,825 394,500
2023/03/15 1,822 1,833 1,811 1,830 326,800
2023/03/14 1,810 1,820 1,794 1,817 497,600
2023/03/13 1,877 1,877 1,820 1,837 476,600
2023/03/10 1,857 1,885 1,857 1,881 856,700
2023/03/09 1,823 1,871 1,823 1,869 508,800
2023/03/08 1,841 1,841 1,819 1,825 555,600
2023/03/07 1,831 1,852 1,831 1,842 392,200
2023/03/06 1,826 1,840 1,816 1,838 459,300
2023/03/03 1,797 1,818 1,797 1,813 517,900
2023/03/02 1,801 1,804 1,787 1,794 373,900
2023/03/01 1,779 1,786 1,772 1,785 493,500
2023/02/28 1,794 1,796 1,784 1,785 523,700
2023/02/27 1,791 1,799 1,780 1,795 581,600
2023/02/24 1,778 1,799 1,773 1,791 479,500
2023/02/22 1,785 1,791 1,763 1,778 649,500
2023/02/21 1,749 1,775 1,746 1,774 372,300
2023/02/20 1,742 1,752 1,738 1,750 356,200
2023/02/17 1,728 1,734 1,722 1,729 602,500
2023/02/16 1,721 1,728 1,703 1,714 390,500
2023/02/15 1,733 1,733 1,718 1,721 291,100
2023/02/14 1,727 1,738 1,722 1,733 284,400
2023/02/13 1,728 1,731 1,706 1,715 234,900
2023/02/10 1,711 1,738 1,711 1,727 264,800
2023/02/09 1,730 1,736 1,723 1,734 235,500
2023/02/08 1,726 1,737 1,723 1,734 268,200
2023/02/07 1,715 1,725 1,713 1,721 329,300
2023/02/06 1,710 1,716 1,699 1,716 401,400
2023/02/03 1,703 1,720 1,695 1,701 493,800
2023/02/02 1,723 1,739 1,712 1,720 647,300
2023/02/01 1,731 1,738 1,711 1,714 419,400
2023/01/31 1,738 1,744 1,724 1,731 579,000
2023/01/30 1,716 1,722 1,711 1,716 288,900
2023/01/27 1,728 1,728 1,713 1,716 251,200
2023/01/26 1,731 1,736 1,714 1,728 394,100
2023/01/25 1,717 1,728 1,706 1,724 535,700
2023/01/24 1,714 1,719 1,702 1,714 461,000
2023/01/23 1,702 1,711 1,689 1,704 522,500
2023/01/20 1,705 1,713 1,697 1,704 300,700
2023/01/19 1,707 1,714 1,701 1,707 315,000
2023/01/18 1,683 1,719 1,673 1,706 546,800
2023/01/17 1,675 1,684 1,668 1,673 418,400
2023/01/16 1,671 1,683 1,664 1,672 413,600
2023/01/13 1,681 1,688 1,663 1,665 652,200
2023/01/12 1,688 1,698 1,683 1,687 464,200
2023/01/11 1,685 1,693 1,675 1,688 461,600
2023/01/10 1,692 1,702 1,667 1,669 469,200
2023/01/06 1,687 1,692 1,672 1,690 414,400
2023/01/05 1,685 1,694 1,669 1,689 395,000
2023/01/04 1,740 1,740 1,688 1,688 434,300

このページの先頭へ