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
2015/12/30 1,541 1,570 1,536 1,544 6,000
2015/12/29 1,536 1,548 1,536 1,548 400
2015/12/28 1,568 1,576 1,568 1,576 500
2015/12/25 1,605 1,605 1,550 1,568 71,400
2015/12/24 1,685 1,685 1,562 1,606 4,800
2015/12/22 1,660 1,686 1,660 1,686 1,000
2015/12/21 1,677 1,700 1,677 1,700 500
2015/12/18 1,724 1,726 1,661 1,661 1,100
2015/12/17 1,720 1,720 1,680 1,709 2,200
2015/12/16 1,749 1,749 1,714 1,719 2,600
2015/12/15 1,750 1,750 1,750 1,750 100
2015/12/14 1,749 1,795 1,749 1,750 600
2015/12/11 1,699 1,700 1,699 1,700 1,200
2015/12/10 1,688 1,700 1,688 1,688 800
2015/12/09 1,723 1,723 1,723 1,723 100
2015/12/08 1,753 1,753 1,722 1,723 2,400
2015/12/07 1,820 1,820 1,754 1,754 3,400
2015/12/04 1,860 1,860 1,781 1,802 1,400
2015/12/03 1,938 1,940 1,795 1,870 6,900
2015/12/02 1,900 1,900 1,835 1,855 1,900
2015/12/01 1,820 1,909 1,820 1,830 6,500
2015/11/30 1,830 1,888 1,752 1,816 9,200
2015/11/27 1,740 1,760 1,720 1,746 1,700
2015/11/26 1,739 1,739 1,702 1,735 1,700
2015/11/25 1,684 1,715 1,684 1,699 2,000
2015/11/24 1,695 1,713 1,684 1,684 3,900
2015/11/20 1,660 1,660 1,660 1,660 800
2015/11/19 1,620 1,660 1,610 1,646 6,100
2015/11/18 1,631 1,631 1,596 1,600 4,500
2015/11/17 1,637 1,637 1,629 1,631 3,300
2015/11/16 1,592 1,674 1,550 1,637 9,600
2015/11/13 1,740 1,744 1,623 1,700 7,200
2015/11/12 1,751 1,791 1,700 1,740 3,400
2015/11/11 1,669 1,839 1,653 1,740 19,600
2015/11/10 1,570 1,642 1,569 1,642 1,500
2015/11/09 1,515 1,575 1,515 1,551 3,500
2015/11/06 1,500 1,542 1,500 1,510 2,500
2015/11/05 1,501 1,515 1,501 1,505 1,000
2015/11/04 1,498 1,500 1,486 1,500 1,100
2015/11/02 1,479 1,500 1,479 1,498 2,100
2015/10/30 1,480 1,481 1,480 1,481 400
2015/10/29 1,487 1,490 1,460 1,460 1,600
2015/10/28 1,471 1,539 1,471 1,487 2,200
2015/10/27 1,522 1,522 1,461 1,487 7,000
2015/10/26 1,514 1,549 1,511 1,516 3,100
2015/10/23 1,510 1,510 1,490 1,499 8,000
2015/10/22 1,482 1,520 1,482 1,510 1,900
2015/10/21 1,482 1,500 1,475 1,500 5,100
2015/10/20 1,490 1,490 1,465 1,480 5,900
2015/10/19 1,509 1,530 1,471 1,490 19,800
2015/10/16 1,565 1,580 1,496 1,506 23,800
2015/10/15 1,591 1,591 1,564 1,564 3,200
2015/10/14 1,633 1,633 1,630 1,630 500
2015/10/13 1,705 1,705 1,657 1,684 7,000
2015/10/09 1,630 1,680 1,630 1,678 1,400
2015/10/08 1,590 1,630 1,580 1,629 1,200
2015/10/07 1,617 1,697 1,617 1,625 1,900
2015/10/06 1,679 1,690 1,639 1,681 3,500
2015/10/05 1,634 1,680 1,607 1,680 2,500
2015/10/02 1,639 1,639 1,574 1,625 1,700
2015/10/01 1,565 1,595 1,536 1,565 3,300
2015/09/30 1,537 1,575 1,537 1,565 6,100
2015/09/29 1,589 1,606 1,525 1,561 4,200
2015/09/28 1,570 1,630 1,570 1,629 1,800
2015/09/25 1,584 1,620 1,560 1,560 7,600
2015/09/24 1,680 1,680 1,622 1,624 4,400
2015/09/18 1,708 1,735 1,708 1,730 1,400
2015/09/17 1,774 1,829 1,700 1,769 4,000
2015/09/16 1,840 1,840 1,840 1,840 100
2015/09/15 1,918 1,918 1,798 1,802 3,500
2015/09/14 1,967 1,988 1,847 1,873 6,200
2015/09/11 1,913 1,951 1,899 1,927 6,800
2015/09/10 1,905 1,919 1,870 1,913 2,800
2015/09/09 1,866 1,919 1,864 1,905 3,500
2015/09/08 1,940 1,940 1,770 1,770 5,200
2015/09/07 1,940 1,940 1,865 1,911 2,800
2015/09/04 2,122 2,140 2,030 2,073 4,200
2015/09/03 2,120 2,188 2,100 2,121 4,900
2015/09/02 2,030 2,084 1,914 2,073 6,900
2015/09/01 2,180 2,180 2,066 2,080 5,400
2015/08/31 2,089 2,163 2,038 2,152 22,600
2015/08/28 2,188 2,188 2,020 2,111 17,000
2015/08/27 2,111 2,111 1,951 2,015 27,400
2015/08/26 1,585 1,711 1,585 1,711 2,300
2015/08/25 1,468 1,615 1,408 1,574 9,300
2015/08/24 1,800 1,810 1,560 1,580 13,100
2015/08/21 1,770 1,880 1,770 1,860 5,900
2015/08/20 1,902 1,948 1,880 1,920 6,600
2015/08/19 1,948 1,997 1,922 1,925 26,600
2015/08/18 1,861 1,965 1,861 1,890 9,600
2015/08/17 1,882 1,882 1,805 1,861 8,300
2015/08/14 1,939 1,981 1,910 1,945 24,700
2015/08/13 2,042 2,044 1,815 1,999 62,600
2015/08/12 1,971 1,971 1,851 1,971 143,400
2015/08/11 1,599 1,640 1,570 1,571 9,700
2015/08/10 1,557 1,599 1,450 1,599 13,200
2015/08/07 1,512 1,550 1,435 1,544 14,600
2015/08/06 1,470 1,520 1,372 1,500 27,100
2015/08/05 1,345 1,419 1,327 1,415 19,500
2015/08/04 1,320 1,350 1,302 1,333 10,200
2015/08/03 1,274 1,320 1,270 1,319 18,500
2015/07/31 1,205 1,250 1,204 1,250 5,900
2015/07/30 1,196 1,239 1,190 1,200 11,400
2015/07/29 1,183 1,190 1,130 1,170 9,000
2015/07/28 1,177 1,200 1,095 1,167 14,400
2015/07/27 1,237 1,289 1,201 1,201 11,900
2015/07/24 1,230 1,231 1,175 1,229 6,400
2015/07/23 1,162 1,229 1,160 1,228 13,300
2015/07/22 1,175 1,210 1,152 1,156 11,500
2015/07/21 1,180 1,270 1,100 1,235 22,900
2015/07/17 1,024 1,150 1,023 1,090 32,600
2015/07/16 951 1,005 951 1,005 7,200
2015/07/15 933 975 929 950 10,700
2015/07/14 912 924 907 924 5,300
2015/07/13 900 910 897 910 4,700
2015/07/10 881 905 881 897 2,700
2015/07/09 854 881 830 881 24,000
2015/07/08 934 934 877 884 17,500
2015/07/07 907 919 906 919 1,200
2015/07/06 915 916 897 907 9,200
2015/07/03 902 932 902 917 7,300
2015/07/02 903 921 897 902 7,800
2015/07/01 873 900 869 898 8,100
2015/06/30 851 873 851 868 2,900
2015/06/29 850 866 850 866 5,900
2015/06/26 862 885 862 875 7,200
2015/06/25 880 889 861 864 5,600
2015/06/24 881 889 877 884 7,000
2015/06/23 883 893 877 881 9,100
2015/06/22 851 883 851 883 7,400
2015/06/19 855 871 855 858 10,800
2015/06/18 860 863 855 861 1,900
2015/06/17 847 861 846 859 3,400
2015/06/16 857 864 851 852 4,200
2015/06/15 874 874 844 862 4,800
2015/06/12 844 850 828 850 6,900
2015/06/11 855 858 830 840 24,100
2015/06/10 962 1,007 850 850 262,800
2015/06/09 857 857 850 857 2,000
2015/06/08 869 871 855 869 2,400
2015/06/05 860 866 851 865 2,400
2015/06/04 858 858 840 856 2,400
2015/06/03 864 870 853 867 3,000
2015/06/02 818 870 815 855 10,400
2015/06/01 812 820 808 808 3,300
2015/05/29 823 830 815 827 1,300
2015/05/28 866 866 825 830 9,100
2015/05/27 826 836 820 836 5,300
2015/05/26 849 849 830 830 5,500
2015/05/25 859 859 836 849 3,800
2015/05/22 868 868 843 845 7,300
2015/05/21 870 873 841 853 7,800
2015/05/20 907 907 862 867 20,200
2015/05/19 970 985 902 906 78,800
2015/05/18 910 970 886 908 45,600
2015/05/15 1,000 1,049 872 886 156,000
2015/05/14 848 955 835 955 82,100
2015/05/13 795 809 795 805 400
2015/05/12 806 806 806 806 600
2015/05/11 808 808 796 806 900
2015/05/08 826 841 808 808 5,300
2015/05/07 796 796 796 796 1,000
2015/05/01 792 796 766 795 13,200
2015/04/30 804 804 801 801 2,600
2015/04/28 800 804 785 804 3,400
2015/04/27 811 811 785 801 16,300
2015/04/24 818 818 815 815 700
2015/04/23 836 836 800 807 12,600
2015/04/22 819 821 810 821 1,900
2015/04/21 843 852 810 821 10,100
2015/04/20 845 846 823 846 7,500
2015/04/17 830 851 830 845 7,800
2015/04/16 850 851 837 845 1,700
2015/04/15 847 850 842 849 3,800
2015/04/14 849 850 846 847 2,200
2015/04/13 861 861 835 851 10,200
2015/04/10 890 890 850 863 10,600
2015/04/09 871 893 865 890 2,300
2015/04/08 858 877 852 877 3,800
2015/04/07 860 860 858 858 1,600
2015/04/06 855 863 855 856 300
2015/04/03 874 874 869 870 1,100
2015/04/02 854 871 854 868 900
2015/04/01 877 877 854 854 400
2015/03/31 881 881 881 881 500
2015/03/30 863 877 863 877 400
2015/03/27 873 873 856 859 3,900
2015/03/26 883 884 858 858 2,900
2015/03/25 876 888 860 887 2,600
2015/03/24 891 891 887 887 500
2015/03/23 885 891 885 888 2,400
2015/03/20 857 870 849 870 5,700
2015/03/19 845 875 845 875 6,400
2015/03/18 877 877 850 857 12,000
2015/03/17 899 914 871 877 10,400
2015/03/16 892 919 892 914 3,900
2015/03/13 895 919 890 919 6,400
2015/03/12 906 920 906 915 1,400
2015/03/11 900 915 886 906 1,900
2015/03/10 931 933 900 929 4,900
2015/03/09 968 968 931 931 5,500
2015/03/06 955 970 940 955 13,200
2015/03/05 925 947 924 940 6,900
2015/03/04 893 917 885 917 5,700
2015/03/03 900 900 878 899 4,800
2015/03/02 875 898 874 891 5,500
2015/02/27 880 880 870 872 1,200
2015/02/26 864 870 858 870 7,300
2015/02/25 860 880 860 871 3,500
2015/02/24 865 865 865 865 100
2015/02/23 860 863 853 855 2,700
2015/02/20 858 862 854 854 1,000
2015/02/19 858 858 845 848 2,300
2015/02/18 860 874 841 858 5,200
2015/02/17 861 869 848 856 4,200
2015/02/16 869 875 849 875 7,500
2015/02/13 871 874 864 874 2,700
2015/02/12 871 871 869 869 4,500
2015/02/10 872 873 866 870 1,800
2015/02/09 881 881 871 875 3,200
2015/02/06 876 882 868 873 3,700
2015/02/05 858 875 858 875 4,300
2015/02/04 855 879 855 868 5,700
2015/02/03 855 864 849 851 2,200
2015/02/02 870 870 849 859 3,100
2015/01/30 855 864 855 864 800
2015/01/29 860 869 855 855 1,100
2015/01/28 879 879 866 870 2,100
2015/01/27 860 864 860 864 1,000
2015/01/26 860 861 851 860 1,000
2015/01/23 860 869 856 856 500
2015/01/22 860 867 855 860 7,800
2015/01/21 857 872 851 858 3,800
2015/01/20 866 872 850 858 2,000
2015/01/19 850 881 847 881 3,300
2015/01/16 837 880 837 865 5,900
2015/01/15 863 870 845 861 3,200
2015/01/14 846 890 846 870 2,500
2015/01/13 869 869 859 859 1,600
2015/01/09 904 914 865 868 10,700
2015/01/08 895 927 895 905 1,800
2015/01/07 880 906 880 900 2,300
2015/01/06 902 902 887 887 2,800
2015/01/05 890 901 885 900 3,000

このページの先頭へ