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
2013/12/30 554 574 550 560 3,400
2013/12/27 532 590 532 574 2,600
2013/12/26 550 550 532 532 300
2013/12/25 525 536 525 535 2,300
2013/12/24 540 570 540 555 2,900
2013/12/20 529 533 527 533 2,300
2013/12/19 569 569 559 559 800
2013/12/18 515 559 515 559 1,200
2013/12/17 529 529 525 525 2,000
2013/12/16 540 549 522 549 3,900
2013/12/13 535 547 527 546 1,800
2013/12/12 535 560 535 544 7,500
2013/12/11 606 606 539 575 14,500
2013/12/10 505 606 505 606 34,800
2013/12/09 500 506 500 506 1,100
2013/12/06 508 508 505 505 200
2013/12/05 519 519 505 505 600
2013/12/03 521 521 521 521 500
2013/12/02 500 509 500 501 1,200
2013/11/29 520 520 510 510 1,300
2013/11/28 510 515 510 511 1,700
2013/11/27 510 510 500 500 600
2013/11/26 519 519 505 507 1,000
2013/11/25 509 519 500 519 900
2013/11/22 506 506 501 501 200
2013/11/21 505 505 505 505 100
2013/11/20 506 507 500 500 800
2013/11/19 500 513 500 506 1,000
2013/11/18 500 510 500 500 2,600
2013/11/15 512 512 510 510 700
2013/11/14 514 514 510 512 800
2013/11/13 510 515 510 515 700
2013/11/12 520 520 510 510 1,200
2013/11/11 548 548 515 525 2,300
2013/11/08 559 559 522 554 1,100
2013/11/07 559 559 559 559 100
2013/11/06 550 560 550 560 700
2013/11/05 555 555 520 550 500
2013/11/01 525 536 515 515 3,800
2013/10/31 545 545 525 526 600
2013/10/30 535 545 525 545 1,700
2013/10/29 550 550 550 550 200
2013/10/28 540 550 540 550 300
2013/10/25 559 560 555 555 400
2013/10/24 535 535 535 535 200
2013/10/23 535 535 535 535 100
2013/10/22 540 540 530 530 400
2013/10/18 549 549 540 540 1,800
2013/10/17 545 550 545 549 3,400
2013/10/11 544 545 540 545 500
2013/10/10 540 540 540 540 100
2013/10/09 539 539 513 520 400
2013/10/08 510 510 500 510 400
2013/10/07 515 515 502 508 600
2013/10/04 512 525 512 515 600
2013/10/03 507 529 507 529 700
2013/10/02 542 542 521 521 800
2013/10/01 573 573 545 545 900
2013/09/30 550 570 541 553 1,500
2013/09/27 540 542 530 541 900
2013/09/26 0 0 0 0 0
2013/09/26 1 -> 100.00 分割
2013/09/25 53,300 55,000 53,000 55,000 10
2013/09/24 55,000 55,000 53,000 53,300 14
2013/09/20 55,500 57,000 55,000 55,600 21
2013/09/19 55,700 55,900 53,700 54,000 14
2013/09/18 54,300 56,100 53,900 55,800 29
2013/09/17 55,100 59,500 55,100 57,800 89
2013/09/13 55,500 55,500 54,200 54,200 5
2013/09/12 54,000 54,000 54,000 54,000 3
2013/09/11 54,000 54,000 54,000 54,000 2
2013/09/10 55,400 55,400 52,500 54,000 9
2013/09/09 54,900 55,400 53,900 55,400 21
2013/09/06 55,000 55,000 54,000 54,900 36
2013/09/05 54,500 55,000 54,500 54,800 19
2013/09/04 55,900 55,900 54,500 54,500 15
2013/09/03 52,000 55,000 52,000 54,900 58
2013/09/02 50,000 52,500 49,700 52,500 31
2013/08/30 49,000 49,700 49,000 49,700 2
2013/08/29 49,100 51,500 48,500 48,500 43
2013/08/28 51,000 51,000 51,000 51,000 2
2013/08/27 51,000 51,000 51,000 51,000 2
2013/08/26 50,000 50,000 49,300 50,000 15
2013/08/23 51,100 53,500 51,000 51,500 7
2013/08/22 54,000 54,000 51,100 51,100 20
2013/08/21 49,800 54,500 49,800 54,000 35
2013/08/20 51,300 51,300 50,800 50,800 5
2013/08/19 49,500 50,500 48,500 50,500 34
2013/08/16 51,900 54,900 50,000 50,500 55
2013/08/15 50,000 51,500 50,000 51,500 24
2013/08/14 49,600 49,600 48,200 48,200 5
2013/08/13 51,200 51,200 49,500 49,600 11
2013/08/12 50,200 50,200 48,050 50,200 73
2013/08/09 48,050 55,000 48,050 55,000 257
2013/08/08 50,000 50,000 48,500 48,500 9
2013/08/07 48,300 51,000 48,300 51,000 43
2013/08/06 49,100 51,300 49,000 50,700 57
2013/08/05 48,500 51,600 46,400 49,400 156
2013/08/02 57,500 60,500 46,600 48,500 1,049
2013/08/01 43,800 50,500 43,800 50,500 110
2013/07/31 43,200 44,000 43,200 43,500 13
2013/07/30 42,500 43,800 42,400 42,500 32
2013/07/29 43,800 43,800 42,300 42,700 13
2013/07/26 43,000 43,100 42,500 43,100 13
2013/07/25 43,000 43,900 43,000 43,700 12
2013/07/23 42,500 43,000 42,500 43,000 9
2013/07/22 42,800 42,800 42,100 42,100 14
2013/07/19 44,350 44,350 43,300 43,300 7
2013/07/18 43,700 44,700 43,350 44,700 14
2013/07/17 44,400 44,600 43,000 43,700 24
2013/07/16 43,000 43,700 43,000 43,700 7
2013/07/12 42,800 42,800 42,800 42,800 1
2013/07/11 42,300 42,700 42,000 42,700 10
2013/07/10 42,700 42,850 42,300 42,850 27
2013/07/09 43,300 46,000 43,300 44,100 34
2013/07/08 41,300 44,400 41,300 44,000 33
2013/07/05 42,950 42,950 41,550 42,000 10
2013/07/04 40,850 40,850 40,850 40,850 1
2013/07/03 43,950 43,950 40,500 41,200 26
2013/07/02 41,000 43,300 41,000 43,300 5
2013/07/01 39,200 40,700 39,200 40,700 67
2013/06/28 41,500 42,000 41,500 42,000 2
2013/06/27 42,050 42,100 40,000 40,000 57
2013/06/26 43,350 43,350 42,050 42,500 8
2013/06/25 42,000 42,000 42,000 42,000 5
2013/06/24 40,700 42,250 40,700 42,000 25
2013/06/21 42,100 42,500 42,000 42,100 17
2013/06/20 44,150 44,150 42,250 42,300 27
2013/06/19 42,750 42,750 42,750 42,750 4
2013/06/18 43,000 43,000 42,150 43,000 22
2013/06/17 42,100 43,000 42,100 43,000 14
2013/06/14 42,000 43,000 41,800 43,000 20
2013/06/13 44,800 44,800 43,000 43,000 22
2013/06/12 48,950 48,950 43,800 45,200 67
2013/06/11 47,400 48,000 47,400 48,000 32
2013/06/10 42,000 43,500 42,000 43,500 6
2013/06/07 40,850 41,250 40,700 40,700 22
2013/06/06 48,500 49,000 44,350 44,350 36
2013/06/05 47,900 49,450 47,900 48,700 35
2013/06/04 47,000 52,300 47,000 52,300 45
2013/06/03 45,500 45,500 45,150 45,250 28
2013/05/31 48,000 48,000 47,500 47,550 11
2013/05/30 50,000 50,100 47,500 48,000 38
2013/05/29 47,000 51,000 47,000 48,600 40
2013/05/28 47,100 47,500 46,000 47,000 26
2013/05/27 48,600 50,000 46,500 48,500 94
2013/05/24 50,200 52,600 50,200 51,500 39
2013/05/23 55,400 55,400 50,100 50,400 130
2013/05/22 55,000 55,700 55,000 55,000 16
2013/05/21 55,200 55,200 53,700 53,800 33
2013/05/20 55,000 58,000 53,000 55,000 71
2013/05/17 50,100 55,500 49,500 54,500 96
2013/05/16 50,300 51,000 48,100 50,100 105
2013/05/15 57,000 57,000 51,100 52,300 143
2013/05/14 59,800 63,000 57,000 58,500 349
2013/05/13 61,800 64,800 61,800 64,800 335
2013/05/10 70,000 70,000 52,800 54,800 784
2013/05/09 54,000 60,000 54,000 60,000 533
2013/05/08 45,350 53,400 45,300 50,000 447
2013/05/07 46,500 46,600 45,900 46,400 27
2013/05/02 45,000 45,000 43,850 43,850 22
2013/05/01 44,100 44,500 44,100 44,100 40
2013/04/30 45,100 45,100 43,600 44,700 27
2013/04/26 45,000 45,150 44,800 45,100 40
2013/04/25 47,000 47,000 45,100 45,400 28
2013/04/24 46,500 46,500 45,000 46,300 51
2013/04/23 48,450 48,450 47,000 47,000 41
2013/04/22 45,800 48,000 45,300 48,000 114
2013/04/19 45,350 46,300 44,800 44,800 62
2013/04/18 44,300 44,800 44,300 44,500 16
2013/04/17 44,050 45,900 44,000 44,050 52
2013/04/16 43,500 45,600 43,500 43,800 51
2013/04/15 45,000 48,000 45,000 45,500 108
2013/04/12 44,350 45,650 44,350 45,000 68
2013/04/11 43,650 44,300 42,000 44,300 64
2013/04/10 45,900 45,900 42,000 43,000 92
2013/04/09 47,000 49,900 43,200 43,800 177
2013/04/08 43,000 47,500 43,000 46,500 198
2013/04/05 41,500 43,900 41,500 42,000 70
2013/04/04 41,100 42,000 41,100 41,300 36
2013/04/03 41,800 41,800 40,600 41,800 28
2013/04/02 40,700 40,700 39,000 40,000 56
2013/04/01 42,600 42,600 40,000 40,000 107
2013/03/29 44,250 44,350 42,400 42,550 182
2013/03/28 41,500 47,500 41,350 45,950 582
2013/03/27 41,450 41,450 40,000 40,500 72
2013/03/26 42,550 42,900 40,300 41,700 67
2013/03/25 43,000 43,000 42,650 42,900 20
2013/03/22 42,950 43,250 42,550 43,250 27
2013/03/21 42,500 43,600 42,500 42,600 26
2013/03/19 42,600 42,600 42,400 42,500 34
2013/03/18 43,300 43,500 42,400 42,400 17
2013/03/15 42,600 43,550 42,400 43,300 57
2013/03/14 43,000 45,000 42,800 44,000 21
2013/03/13 44,000 44,300 42,500 42,500 42
2013/03/12 46,250 46,500 41,100 43,250 129
2013/03/11 44,100 46,350 42,400 46,350 107
2013/03/08 45,500 45,500 43,200 43,900 141
2013/03/07 52,400 52,400 45,500 46,800 697
2013/03/06 52,500 52,500 52,500 52,500 137
2013/03/05 39,900 45,500 39,300 45,500 252
2013/03/04 39,300 39,800 36,700 38,500 83
2013/03/01 36,200 38,800 36,200 38,500 52
2013/02/28 37,100 37,100 35,800 36,200 44
2013/02/27 36,150 37,000 36,150 37,000 23
2013/02/26 35,700 37,000 35,600 36,100 27
2013/02/25 35,200 36,600 35,200 35,700 56
2013/02/22 36,400 36,550 35,550 35,550 93
2013/02/21 39,200 39,200 37,000 37,000 70
2013/02/20 37,600 39,500 36,500 39,300 66
2013/02/19 36,700 37,700 36,100 36,850 97
2013/02/18 35,500 36,500 35,100 36,000 127
2013/02/15 37,700 37,700 34,200 36,100 327
2013/02/14 41,200 42,000 40,000 41,200 68
2013/02/13 43,800 44,450 41,800 42,600 149
2013/02/12 48,300 48,300 44,000 46,300 231
2013/02/08 47,300 53,500 46,350 49,000 618
2013/02/07 64,800 64,800 47,000 47,200 1,776
2013/02/06 48,000 54,800 47,750 54,800 429
2013/02/05 43,150 47,750 42,800 47,750 1,099
2013/02/04 35,200 40,750 35,150 40,750 384
2013/02/01 32,600 33,750 32,100 33,750 30
2013/01/31 32,400 35,600 31,500 33,900 159
2013/01/30 30,800 31,700 30,800 31,700 18
2013/01/29 31,000 31,500 30,700 30,700 16
2013/01/28 31,400 31,400 30,700 30,750 37
2013/01/25 30,800 31,300 30,800 31,300 20
2013/01/24 30,800 30,800 30,750 30,750 14
2013/01/23 30,650 31,300 30,650 31,250 18
2013/01/22 30,900 30,900 30,600 30,650 9
2013/01/21 30,950 30,950 30,650 30,800 11
2013/01/18 31,000 31,000 30,350 30,600 15
2013/01/17 30,650 30,700 30,350 30,500 27
2013/01/16 30,850 32,400 30,600 30,600 68
2013/01/15 30,900 31,000 30,600 30,600 28
2013/01/11 30,650 32,750 30,300 30,300 108
2013/01/10 31,200 31,200 30,100 30,500 47
2013/01/09 32,050 32,050 30,950 31,200 52
2013/01/08 32,200 33,200 31,000 32,150 192
2013/01/07 29,690 34,200 29,500 34,200 828
2013/01/04 29,850 29,850 28,800 29,200 13

このページの先頭へ