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

メルディアＤＣ(1739)の株価時系列情報

メルディアＤＣ(1739)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
2012/12/27 29,100 29,100 28,350 28,350 51
2012/12/26 29,400 29,400 28,720 28,750 5
2012/12/25 28,980 29,000 28,580 28,710 26
2012/12/21 28,550 29,000 28,550 28,600 18
2012/12/20 28,500 29,500 28,500 28,700 20
2012/12/19 29,000 29,100 28,300 29,000 26
2012/12/18 28,600 29,000 28,400 29,000 17
2012/12/17 29,000 29,000 28,550 28,550 16
2012/12/13 29,450 29,500 29,450 29,450 16
2012/12/12 29,450 29,450 29,450 29,450 2
2012/12/11 29,000 29,450 29,000 29,450 4
2012/12/10 29,000 29,000 29,000 29,000 6
2012/12/07 29,000 29,000 28,980 29,000 16
2012/12/06 28,960 29,050 28,960 29,000 20
2012/12/05 30,600 30,700 28,890 28,960 18
2012/12/04 29,590 30,750 29,590 30,700 38
2012/12/03 29,600 29,750 29,100 29,150 23
2012/11/30 28,650 28,650 28,200 28,650 12
2012/11/29 28,650 28,650 28,000 28,650 17
2012/11/28 28,100 28,650 28,100 28,650 15
2012/11/27 28,300 28,400 28,000 28,000 11
2012/11/26 28,900 28,900 28,300 28,300 20
2012/11/22 31,300 31,300 28,780 28,780 115
2012/11/21 33,900 38,100 31,250 31,250 648
2012/11/20 26,510 31,100 26,510 31,100 62
2012/11/19 25,140 26,060 25,140 26,060 9
2012/11/16 25,680 26,000 24,200 25,120 57
2012/11/15 25,200 25,700 25,200 25,680 12
2012/11/14 26,200 26,200 25,800 25,800 9
2012/11/13 26,700 27,000 26,700 26,700 8
2012/11/12 28,100 28,110 25,500 26,850 45
2012/11/09 27,000 29,780 27,000 29,780 7
2012/11/08 27,000 27,500 26,700 27,500 26
2012/11/07 28,500 28,500 27,200 27,700 28
2012/11/06 29,700 29,900 29,500 29,500 26
2012/11/05 28,100 29,600 28,100 29,100 33
2012/11/02 27,100 27,500 27,100 27,100 12
2012/11/01 26,520 26,520 26,520 26,520 1
2012/10/31 28,100 28,400 26,900 26,900 24
2012/10/30 28,490 29,500 28,280 28,280 19
2012/10/29 28,880 28,880 28,000 28,000 4
2012/10/26 29,100 29,100 27,790 27,810 17
2012/10/25 29,500 29,900 29,100 29,100 22
2012/10/24 27,900 28,000 27,900 28,000 7
2012/10/23 27,900 27,900 27,900 27,900 1
2012/10/22 26,550 27,900 26,550 27,900 19
2012/10/19 26,000 27,300 26,000 27,300 88
2012/10/18 26,860 27,500 26,700 27,500 50
2012/10/17 27,700 29,000 26,710 26,850 67
2012/10/16 27,900 27,900 27,000 27,400 7
2012/10/15 28,490 28,490 28,490 28,490 1
2012/10/12 27,500 28,500 27,500 27,990 20
2012/10/11 29,900 29,950 28,000 28,000 47
2012/10/10 31,500 31,500 31,500 31,500 6
2012/10/05 32,250 33,650 32,250 32,900 9
2012/10/04 33,000 34,950 31,950 34,350 29
2012/10/03 31,750 33,150 31,500 31,500 4
2012/10/02 30,000 31,500 29,900 30,350 10
2012/10/01 31,850 31,850 30,450 30,450 16
2012/09/28 31,950 33,250 31,900 32,500 22
2012/09/27 31,900 32,400 31,900 32,000 4
2012/09/25 34,850 34,850 33,000 33,050 17
2012/09/24 37,000 37,000 33,050 35,800 38
2012/09/21 34,800 36,950 34,600 36,900 52
2012/09/20 31,500 34,100 31,500 32,050 19
2012/09/19 32,050 32,200 31,900 31,900 25
2012/09/18 32,150 32,850 32,150 32,750 22
2012/09/14 33,850 33,850 33,400 33,400 3
2012/09/13 34,250 34,250 32,900 33,850 29
2012/09/12 34,000 34,000 33,300 33,300 4
2012/09/11 34,600 34,600 34,000 34,100 7
2012/09/10 34,500 35,800 34,500 35,800 12
2012/09/07 35,500 36,500 33,000 35,900 65
2012/09/06 35,900 36,300 35,600 36,300 12
2012/09/05 34,650 35,750 34,600 35,750 10
2012/09/04 34,100 35,950 34,100 35,950 15
2012/09/03 36,450 37,500 34,550 34,550 61
2012/08/31 37,000 40,000 35,200 36,000 95
2012/08/30 36,050 41,000 35,350 40,500 195
2012/08/29 35,000 41,600 34,900 38,800 308
2012/08/28 38,000 38,700 35,450 35,800 53
2012/08/27 33,900 38,000 32,850 38,000 195
2012/08/24 36,000 40,000 34,600 34,600 405
2012/08/23 44,000 44,300 35,450 41,600 726
2012/08/22 37,300 40,800 34,650 40,800 301
2012/08/21 31,000 33,800 29,600 33,800 77
2012/08/20 25,510 30,300 25,510 28,800 56
2012/08/17 25,300 25,300 25,300 25,300 2
2012/08/16 25,300 25,300 25,300 25,300 3
2012/08/15 27,000 27,950 25,600 25,600 11
2012/08/14 25,200 25,200 25,200 25,200 1
2012/08/13 24,630 24,630 24,630 24,630 1
2012/08/10 26,000 26,000 24,100 24,100 16
2012/08/09 26,500 26,500 26,000 26,000 3
2012/08/08 27,390 27,390 26,500 26,500 6
2012/08/07 27,560 27,560 27,500 27,500 4
2012/08/06 27,490 29,490 27,490 28,490 8
2012/08/03 27,500 27,500 27,450 27,450 7
2012/08/02 27,500 27,500 27,500 27,500 1
2012/08/01 28,990 29,000 28,990 29,000 8
2012/07/31 28,750 28,760 28,750 28,750 3
2012/07/30 28,000 28,750 27,500 28,750 22
2012/07/27 29,800 29,800 28,750 28,750 31
2012/07/26 31,650 31,650 30,250 30,250 3
2012/07/25 31,400 31,600 31,400 31,600 7
2012/07/24 31,550 31,550 30,000 30,000 10
2012/07/23 34,000 34,000 31,550 31,550 35
2012/07/20 34,300 34,300 34,300 34,300 3
2012/07/19 34,300 34,500 34,300 34,300 5
2012/07/18 34,500 34,500 34,500 34,500 5
2012/07/17 35,100 35,750 35,000 35,000 7
2012/07/13 36,050 36,050 36,050 36,050 3
2012/07/12 37,600 37,600 36,050 36,050 4
2012/07/11 36,250 36,250 36,250 36,250 14
2012/07/10 36,950 37,000 36,950 36,950 5
2012/07/09 36,000 36,000 36,000 36,000 2
2012/07/06 36,100 36,100 36,000 36,000 8
2012/07/05 37,400 37,500 37,350 37,500 5
2012/07/04 35,600 36,000 35,600 36,000 4
2012/07/03 37,450 37,450 35,300 35,300 55
2012/07/02 40,600 40,600 38,800 38,800 4
2012/06/29 38,400 41,000 38,400 40,600 43
2012/06/28 37,950 42,000 37,900 41,900 46
2012/06/27 36,500 38,000 36,000 38,000 26
2012/06/26 37,650 37,650 36,000 36,000 6
2012/06/25 37,750 37,750 37,750 37,750 2
2012/06/22 35,100 36,650 35,100 36,650 4
2012/06/21 35,150 35,600 34,950 35,000 4
2012/06/19 34,900 37,000 34,900 37,000 3
2012/06/18 37,000 37,000 37,000 37,000 5
2012/06/13 37,400 37,400 37,400 37,400 1
2012/06/07 35,000 36,000 35,000 36,000 3
2012/06/06 35,000 35,000 35,000 35,000 2
2012/06/04 34,600 36,000 34,600 36,000 2
2012/05/30 36,000 36,000 36,000 36,000 2
2012/05/28 36,600 36,600 36,600 36,600 1
2012/05/25 38,450 39,800 37,500 37,500 7
2012/05/24 37,750 37,750 36,800 37,750 7
2012/05/23 36,550 36,550 36,500 36,500 11
2012/05/22 36,100 37,800 36,000 37,800 5
2012/05/21 37,500 38,300 35,900 37,000 16
2012/05/18 40,800 40,800 39,000 39,000 2
2012/05/16 40,500 43,900 40,000 41,400 87
2012/05/15 38,000 41,500 36,000 41,500 44
2012/05/14 35,850 38,000 32,350 38,000 57
2012/05/11 36,450 36,450 36,450 36,450 1
2012/05/10 35,800 35,800 35,800 35,800 19
2012/05/07 35,000 35,000 34,900 35,000 23
2012/05/02 35,000 35,100 35,000 35,100 4
2012/05/01 35,500 35,500 35,500 35,500 1
2012/04/27 35,550 35,950 35,550 35,550 8
2012/04/26 36,550 36,650 35,500 35,500 54
2012/04/25 37,100 38,350 36,900 37,950 14
2012/04/24 39,550 39,550 36,550 38,500 126
2012/04/23 43,600 43,800 39,550 39,550 256
2012/04/20 42,800 43,850 42,350 43,750 71
2012/04/19 39,000 43,850 39,000 43,500 215
2012/04/18 39,000 39,050 37,600 39,050 20
2012/04/17 39,000 39,000 39,000 39,000 2
2012/04/16 39,000 39,000 39,000 39,000 11
2012/04/13 38,100 39,300 38,100 39,300 16
2012/04/12 35,100 37,750 35,100 37,750 25
2012/04/11 37,300 37,300 36,000 36,950 15
2012/04/10 36,150 37,250 36,000 37,250 5
2012/04/05 36,500 37,800 36,500 37,750 8
2012/04/04 36,700 37,800 36,500 37,750 11
2012/04/03 37,100 38,000 36,600 37,950 6
2012/04/02 37,000 38,600 37,000 38,600 2
2012/03/30 38,000 38,000 36,000 37,600 22
2012/03/29 38,700 38,700 37,000 38,000 15
2012/03/28 38,750 40,000 35,950 39,000 56
2012/03/27 36,950 36,950 35,300 36,900 9
2012/03/26 38,250 38,250 37,050 37,050 33
2012/03/23 38,300 38,300 38,300 38,300 1
2012/03/22 38,300 38,450 37,000 38,450 19
2012/03/21 38,850 39,000 38,100 39,000 14
2012/03/19 38,750 39,900 38,050 39,900 23
2012/03/16 39,900 39,900 38,750 39,450 19
2012/03/15 38,900 39,900 38,500 39,900 30
2012/03/14 39,000 39,300 37,200 38,900 41
2012/03/13 39,000 39,350 39,000 39,000 17
2012/03/12 39,300 39,300 37,600 39,000 62
2012/03/09 39,900 40,400 38,950 40,000 35
2012/03/08 39,700 40,000 39,500 39,900 15
2012/03/07 40,000 40,500 39,800 40,500 4
2012/03/06 40,150 40,750 40,000 40,700 7
2012/03/05 40,000 41,350 39,500 41,350 21
2012/03/02 40,050 40,900 39,500 40,900 23
2012/03/01 40,100 40,800 40,000 40,800 7
2012/02/29 40,100 40,900 39,200 40,900 8
2012/02/28 41,000 41,000 40,800 40,800 9
2012/02/27 42,900 42,900 39,900 40,900 80
2012/02/24 42,500 42,500 41,500 42,500 16
2012/02/23 39,900 42,200 39,800 42,200 34
2012/02/22 40,000 40,000 38,600 39,900 21
2012/02/21 40,650 40,650 38,500 40,000 38
2012/02/20 41,800 42,000 41,400 41,400 5
2012/02/17 42,000 42,000 42,000 42,000 3
2012/02/16 43,750 44,600 41,200 43,900 60
2012/02/15 43,000 43,700 41,400 43,600 43
2012/02/14 43,400 45,650 42,250 44,900 24
2012/02/13 46,000 46,700 42,000 44,100 112
2012/02/10 49,050 51,500 48,000 51,400 22
2012/02/09 50,300 50,300 49,000 49,900 11
2012/02/08 49,950 51,400 49,000 50,300 20
2012/02/07 50,700 50,700 50,700 50,700 7
2012/02/06 50,500 51,300 50,500 51,300 3
2012/02/03 51,400 52,100 51,400 51,500 12
2012/02/02 50,000 52,000 49,000 51,500 31
2012/02/01 51,000 51,000 49,000 50,500 21
2012/01/31 51,300 51,800 50,200 51,800 10
2012/01/30 49,000 51,300 47,600 51,300 29
2012/01/27 49,300 50,000 47,800 50,000 39
2012/01/26 51,400 51,400 48,200 51,300 13
2012/01/25 50,400 50,400 49,400 50,400 12
2012/01/24 51,800 51,800 47,600 47,600 11
2012/01/23 49,400 50,000 47,000 49,500 65
2012/01/20 48,500 49,400 48,500 49,400 11
2012/01/19 47,500 48,800 47,050 48,800 11
2012/01/18 48,750 48,950 48,750 48,850 13
2012/01/17 49,500 49,500 46,700 46,900 27
2012/01/16 45,000 48,500 45,000 48,100 20
2012/01/13 42,900 43,900 42,500 43,900 5
2012/01/11 41,900 43,850 41,000 43,850 6
2012/01/10 43,000 44,000 43,000 44,000 4
2012/01/06 40,000 43,650 40,000 43,650 6
2012/01/04 39,800 41,000 38,400 41,000 5

このページの先頭へ