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
2014/12/30 911 911 875 905 3,700
2014/12/29 900 925 888 908 4,900
2014/12/26 867 920 860 885 7,200
2014/12/25 841 869 840 852 11,100
2014/12/24 844 879 844 856 13,400
2014/12/22 896 907 865 880 10,500
2014/12/19 892 915 883 891 7,400
2014/12/18 914 924 914 914 1,400
2014/12/17 901 935 901 914 4,800
2014/12/16 926 936 901 910 5,000
2014/12/15 980 998 930 956 8,200
2014/12/12 969 983 932 982 13,200
2014/12/11 994 994 980 983 2,700
2014/12/10 1,002 1,002 960 994 5,800
2014/12/09 1,010 1,030 980 1,002 8,000
2014/12/08 1,060 1,060 1,013 1,013 6,000
2014/12/05 1,029 1,050 1,029 1,040 4,100
2014/12/04 1,013 1,027 1,010 1,019 2,500
2014/12/03 1,021 1,021 1,009 1,011 3,900
2014/12/02 1,016 1,034 1,010 1,034 6,600
2014/12/01 1,026 1,086 1,005 1,030 10,000
2014/11/28 1,021 1,045 1,009 1,039 8,100
2014/11/27 1,025 1,025 1,000 1,009 10,300
2014/11/26 1,041 1,041 999 1,008 15,400
2014/11/25 1,028 1,028 987 996 16,300
2014/11/21 1,050 1,078 990 1,008 7,400
2014/11/20 1,068 1,098 1,040 1,043 7,600
2014/11/19 1,099 1,099 1,044 1,080 7,300
2014/11/18 1,120 1,120 1,093 1,099 4,300
2014/11/17 1,100 1,150 1,050 1,150 14,100
2014/11/14 1,221 1,229 1,158 1,158 16,500
2014/11/13 1,200 1,341 1,130 1,246 90,000
2014/11/12 1,147 1,147 1,080 1,080 14,200
2014/11/11 1,158 1,160 1,080 1,149 9,400
2014/11/10 1,060 1,139 1,060 1,139 12,900
2014/11/07 1,024 1,065 1,024 1,055 6,300
2014/11/06 1,078 1,080 1,021 1,054 9,600
2014/11/05 1,210 1,215 1,066 1,108 62,700
2014/11/04 1,030 1,120 1,000 1,120 40,700
2014/10/31 928 971 928 970 7,200
2014/10/30 930 952 920 949 6,100
2014/10/29 936 943 920 936 5,600
2014/10/28 924 934 920 932 3,800
2014/10/27 925 936 889 934 15,900
2014/10/24 936 960 915 940 7,300
2014/10/23 949 954 912 937 6,700
2014/10/22 953 954 912 954 5,500
2014/10/21 945 954 921 943 4,600
2014/10/20 910 940 905 935 5,000
2014/10/17 892 923 892 901 7,200
2014/10/16 915 931 890 920 8,600
2014/10/15 902 932 902 922 5,200
2014/10/14 872 940 860 908 7,800
2014/10/10 902 930 901 910 13,900
2014/10/09 981 992 960 960 7,500
2014/10/08 985 990 975 981 7,000
2014/10/07 1,010 1,030 980 992 13,000
2014/10/06 990 1,006 971 998 13,400
2014/10/03 984 1,037 960 983 12,700
2014/10/02 980 1,008 952 983 22,900
2014/10/01 1,043 1,118 1,016 1,022 29,000
2014/09/30 1,044 1,074 1,018 1,028 16,200
2014/09/29 1,100 1,109 1,045 1,048 35,100
2014/09/26 1,109 1,147 1,086 1,120 39,300
2014/09/25 1,177 1,185 1,070 1,120 98,600
2014/09/24 1,405 1,445 1,210 1,226 104,800
2014/09/22 1,551 1,688 1,400 1,400 379,900
2014/09/19 1,070 1,391 1,004 1,391 218,600
2014/09/18 1,064 1,114 986 1,091 66,300
2014/09/17 1,140 1,299 1,085 1,244 251,900
2014/09/16 1,050 1,050 1,050 1,050 5,800
2014/09/12 879 940 878 900 13,100
2014/09/11 873 879 852 873 3,300
2014/09/10 855 879 853 865 3,700
2014/09/09 898 898 830 870 13,700
2014/09/08 880 910 848 883 7,400
2014/09/05 900 900 892 892 3,500
2014/09/04 910 924 893 900 4,800
2014/09/03 931 949 906 910 6,400
2014/09/02 921 980 890 916 13,400
2014/09/01 900 915 887 910 6,300
2014/08/29 910 924 883 915 13,000
2014/08/28 1,001 1,001 933 940 17,600
2014/08/27 1,178 1,250 971 1,024 104,000
2014/08/26 937 1,027 937 1,027 11,800
2014/08/25 829 877 829 877 9,700
2014/08/22 852 852 824 850 4,700
2014/08/21 853 860 830 850 10,600
2014/08/20 851 875 823 838 12,900
2014/08/19 861 895 848 848 4,900
2014/08/18 841 869 841 861 4,300
2014/08/15 885 885 826 826 6,200
2014/08/14 820 837 820 825 7,200
2014/08/13 819 870 817 835 5,100
2014/08/12 890 921 890 894 4,500
2014/08/11 925 925 867 888 5,000
2014/08/08 921 925 830 850 12,400
2014/08/07 967 971 918 932 7,600
2014/08/06 1,001 1,011 935 969 14,800
2014/08/05 1,044 1,044 1,013 1,017 3,900
2014/08/04 1,010 1,045 1,010 1,014 3,100
2014/08/01 1,003 1,029 1,001 1,019 12,900
2014/07/31 1,099 1,099 1,031 1,050 18,200
2014/07/30 1,086 1,200 1,046 1,071 56,300
2014/07/29 1,030 1,312 1,027 1,056 300,800
2014/07/28 1,015 1,047 1,012 1,012 8,400
2014/07/25 1,011 1,027 1,010 1,019 6,900
2014/07/24 1,010 1,015 1,000 1,003 8,800
2014/07/23 1,051 1,057 1,005 1,005 8,600
2014/07/22 1,078 1,078 1,020 1,033 7,400
2014/07/18 1,043 1,080 1,000 1,079 21,200
2014/07/17 1,024 1,085 998 1,013 17,700
2014/07/16 1,093 1,119 1,026 1,040 13,700
2014/07/15 1,010 1,065 1,001 1,065 17,300
2014/07/14 1,024 1,024 1,000 1,000 14,000
2014/07/11 1,003 1,030 999 1,024 23,900
2014/07/10 1,070 1,123 1,000 1,025 23,100
2014/07/09 1,041 1,080 1,034 1,051 23,800
2014/07/08 1,140 1,143 1,061 1,085 34,900
2014/07/07 1,170 1,170 1,122 1,126 34,100
2014/07/04 1,147 1,189 1,116 1,170 40,400
2014/07/03 1,145 1,190 1,120 1,147 33,200
2014/07/02 1,158 1,240 1,125 1,127 46,400
2014/07/01 1,150 1,175 1,120 1,136 21,400
2014/06/30 1,151 1,165 1,099 1,165 19,500
2014/06/27 1,156 1,164 1,118 1,121 27,000
2014/06/26 1,214 1,216 1,127 1,177 54,600
2014/06/25 1,405 1,444 1,208 1,208 237,400
2014/06/24 1,247 1,247 1,195 1,206 35,000
2014/06/23 1,186 1,248 1,158 1,248 67,000
2014/06/20 1,240 1,255 1,196 1,216 47,300
2014/06/19 1,251 1,299 1,226 1,289 83,200
2014/06/18 1,330 1,340 1,245 1,270 133,000
2014/06/17 1,361 1,492 1,297 1,350 310,900
2014/06/16 1,400 1,420 1,291 1,294 243,500
2014/06/13 2,059 2,059 1,420 1,467 754,100
2014/06/12 1,540 1,689 1,511 1,689 187,800
2014/06/11 1,389 1,389 1,334 1,389 94,200
2014/06/10 954 1,089 868 1,089 392,900
2014/06/09 939 939 902 939 237,300
2014/06/06 709 789 706 789 166,600
2014/06/05 689 689 659 689 240,900
2014/06/04 590 595 586 589 12,100
2014/06/03 591 597 583 590 16,200
2014/06/02 598 600 587 589 10,500
2014/05/30 601 606 583 591 32,800
2014/05/29 604 610 593 600 50,600
2014/05/28 583 593 581 584 13,600
2014/05/27 595 601 582 584 28,500
2014/05/26 600 602 584 599 46,300
2014/05/23 613 620 591 600 97,400
2014/05/22 751 751 610 633 259,200
2014/05/21 640 696 634 696 34,700
2014/05/20 775 775 596 596 121,900
2014/05/19 675 675 675 675 5,300
2014/05/16 575 575 575 575 9,400
2014/05/15 494 511 490 495 700
2014/05/14 470 470 470 470 100
2014/05/13 485 485 470 470 500
2014/05/12 475 475 475 475 100
2014/05/09 475 475 475 475 600
2014/05/08 472 481 472 475 900
2014/05/07 482 482 480 480 800
2014/04/30 501 501 501 501 200
2014/04/25 510 529 501 519 600
2014/04/24 500 500 500 500 500
2014/04/22 510 510 510 510 100
2014/04/18 530 530 530 530 100
2014/04/16 530 530 530 530 100
2014/04/10 527 529 527 529 200
2014/04/09 518 529 500 529 4,500
2014/04/08 525 526 525 525 500
2014/04/07 519 519 519 519 400
2014/04/04 520 520 520 520 1,400
2014/04/02 520 520 520 520 1,000
2014/04/01 520 520 520 520 2,000
2014/03/28 530 530 530 530 100
2014/03/27 520 530 520 530 2,400
2014/03/26 530 530 530 530 200
2014/03/24 550 550 550 550 100
2014/03/19 551 551 550 550 600
2014/03/14 551 551 551 551 300
2014/03/13 573 573 573 573 100
2014/03/11 553 553 553 553 100
2014/03/10 585 585 585 585 200
2014/03/06 550 550 550 550 200
2014/03/05 551 551 551 551 400
2014/03/03 570 570 551 551 1,300
2014/02/28 571 575 571 575 400
2014/02/26 558 558 552 552 1,900
2014/02/25 578 578 578 578 100
2014/02/24 556 563 556 563 500
2014/02/20 571 571 563 563 300
2014/02/19 575 580 575 580 1,500
2014/02/17 570 570 570 570 100
2014/02/14 575 575 555 555 900
2014/02/13 585 585 585 585 1,200
2014/02/12 569 581 569 579 1,700
2014/02/10 560 560 559 559 500
2014/02/07 537 570 537 568 900
2014/02/06 540 555 540 550 1,200
2014/02/05 560 560 530 550 4,800
2014/02/04 600 600 580 580 400
2014/02/03 590 601 580 600 1,600
2014/01/31 600 602 600 600 1,300
2014/01/30 601 601 601 601 100
2014/01/29 607 607 602 602 200
2014/01/28 580 602 580 601 700
2014/01/27 588 590 570 584 1,500
2014/01/24 593 594 593 593 1,100
2014/01/23 596 606 566 606 2,100
2014/01/22 603 603 596 596 500
2014/01/21 594 597 594 597 600
2014/01/20 614 614 593 593 1,000
2014/01/17 614 614 587 600 1,300
2014/01/16 610 614 588 588 2,200
2014/01/15 585 585 585 585 400
2014/01/14 571 619 571 615 1,400
2014/01/10 618 618 573 573 500
2014/01/08 610 630 600 618 2,400
2014/01/07 588 600 588 600 1,500
2014/01/06 580 580 560 560 1,000

このページの先頭へ