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
2018/12/28 518 538 517 525 2,800
2018/12/27 549 550 519 525 36,300
2018/12/26 502 529 502 511 9,100
2018/12/25 492 515 492 502 23,900
2018/12/21 547 548 512 532 31,700
2018/12/20 586 592 547 547 39,700
2018/12/19 605 605 592 605 24,700
2018/12/18 611 623 602 605 21,800
2018/12/17 634 634 616 617 6,600
2018/12/14 614 630 613 626 7,200
2018/12/13 611 614 610 611 5,500
2018/12/12 613 619 610 614 7,600
2018/12/11 622 629 613 613 4,900
2018/12/10 630 632 618 621 14,400
2018/12/07 652 659 635 648 8,600
2018/12/06 665 671 643 649 23,700
2018/12/05 661 667 656 667 10,400
2018/12/04 673 673 666 671 8,700
2018/12/03 681 683 670 677 10,800
2018/11/30 665 680 665 675 38,500
2018/11/29 684 685 660 667 30,000
2018/11/28 680 692 679 679 20,500
2018/11/27 705 709 666 678 103,100
2018/11/26 670 750 670 750 116,300
2018/11/22 632 660 632 650 8,100
2018/11/21 634 639 620 631 15,900
2018/11/20 643 643 631 639 3,800
2018/11/19 640 643 627 640 11,400
2018/11/16 675 699 655 655 14,700
2018/11/15 710 710 662 664 27,700
2018/11/14 714 732 698 715 26,900
2018/11/13 732 733 702 717 11,400
2018/11/12 734 765 734 742 26,900
2018/11/09 824 894 820 869 20,400
2018/11/08 790 803 786 803 6,500
2018/11/07 780 780 780 780 1,400
2018/11/06 769 778 761 773 2,100
2018/11/05 754 762 750 761 1,900
2018/11/02 749 758 723 758 7,300
2018/11/01 740 758 728 736 8,700
2018/10/31 720 744 719 744 6,000
2018/10/30 694 713 685 695 40,700
2018/10/29 740 762 732 739 42,100
2018/10/26 792 793 762 762 2,000
2018/10/25 822 822 762 762 19,000
2018/10/24 835 835 826 826 2,000
2018/10/23 846 847 835 835 3,300
2018/10/22 850 856 848 851 1,300
2018/10/19 851 866 851 855 5,700
2018/10/18 870 872 860 868 2,700
2018/10/17 871 878 862 865 4,700
2018/10/16 870 870 870 870 400
2018/10/15 885 888 871 871 3,600
2018/10/12 837 883 833 870 6,200
2018/10/11 870 870 820 840 22,900
2018/10/10 885 919 885 890 4,100
2018/10/09 894 894 880 880 4,100
2018/10/05 910 911 891 900 6,900
2018/10/04 935 949 908 910 8,200
2018/10/03 948 973 912 926 9,000
2018/10/02 974 974 936 942 6,000
2018/10/01 975 975 973 973 2,100
2018/09/28 975 1,005 973 975 4,900
2018/09/27 1,002 1,005 985 985 2,300
2018/09/26 1,007 1,007 993 1,005 2,300
2018/09/25 1,009 1,009 991 992 2,400
2018/09/21 985 1,007 981 985 4,500
2018/09/20 1,011 1,011 981 986 2,800
2018/09/19 1,005 1,039 1,004 1,005 3,400
2018/09/18 981 1,001 976 1,001 9,400
2018/09/14 988 1,019 988 996 2,500
2018/09/13 987 997 982 983 1,800
2018/09/12 1,017 1,017 975 987 3,100
2018/09/11 1,019 1,020 1,008 1,008 2,700
2018/09/10 993 1,033 993 1,016 2,700
2018/09/07 995 1,019 985 1,000 5,900
2018/09/06 1,003 1,009 993 1,002 8,200
2018/09/05 1,022 1,022 1,009 1,022 1,600
2018/09/04 1,083 1,083 1,035 1,035 4,600
2018/09/03 1,125 1,125 1,086 1,086 2,100
2018/08/31 1,139 1,139 1,090 1,125 2,000
2018/08/30 1,149 1,149 1,126 1,142 2,100
2018/08/29 1,128 1,128 1,125 1,125 200
2018/08/28 1,158 1,158 1,102 1,145 2,800
2018/08/27 1,149 1,152 1,131 1,151 5,500
2018/08/24 1,063 1,089 1,051 1,089 4,400
2018/08/23 1,002 1,035 1,002 1,033 3,000
2018/08/22 1,004 1,011 1,004 1,005 2,800
2018/08/21 1,024 1,024 1,001 1,004 7,400
2018/08/20 1,043 1,048 1,024 1,024 7,800
2018/08/17 1,066 1,084 1,035 1,058 10,900
2018/08/16 1,094 1,106 1,040 1,065 10,600
2018/08/15 1,105 1,125 1,104 1,106 8,300
2018/08/14 1,112 1,130 1,090 1,110 9,600
2018/08/13 1,101 1,154 1,090 1,133 19,900
2018/08/10 1,189 1,189 1,156 1,156 12,000
2018/08/09 1,102 1,193 1,101 1,190 10,300
2018/08/08 1,097 1,119 1,090 1,103 6,000
2018/08/07 1,150 1,150 1,072 1,104 10,700
2018/08/06 1,181 1,197 1,160 1,160 13,100
2018/08/03 1,150 1,160 1,140 1,150 2,600
2018/08/02 1,171 1,182 1,150 1,153 6,000
2018/08/01 1,171 1,179 1,167 1,171 600
2018/07/31 1,195 1,195 1,155 1,178 2,400
2018/07/30 1,204 1,208 1,188 1,195 6,600
2018/07/27 1,210 1,215 1,190 1,190 7,000
2018/07/26 1,202 1,208 1,199 1,208 5,200
2018/07/25 1,205 1,209 1,200 1,208 8,000
2018/07/24 1,209 1,209 1,162 1,190 5,000
2018/07/23 1,195 1,198 1,193 1,195 10,400
2018/07/20 1,189 1,213 1,155 1,196 22,500
2018/07/19 1,115 1,174 1,115 1,170 14,500
2018/07/18 1,113 1,120 1,100 1,114 4,700
2018/07/17 1,168 1,168 1,130 1,130 5,100
2018/07/13 1,176 1,184 1,155 1,159 7,500
2018/07/12 1,105 1,189 1,105 1,185 9,500
2018/07/11 1,069 1,102 1,037 1,102 8,600
2018/07/10 1,011 1,081 1,011 1,069 8,700
2018/07/09 971 1,000 971 995 6,000
2018/07/06 951 976 937 971 8,400
2018/07/05 979 999 936 936 15,000
2018/07/04 1,005 1,005 979 987 9,700
2018/07/03 1,016 1,017 1,000 1,006 4,200
2018/07/02 1,073 1,073 1,001 1,001 6,600
2018/06/29 1,026 1,026 1,000 1,005 7,600
2018/06/28 1,050 1,080 1,019 1,029 6,800
2018/06/27 1,016 1,074 1,007 1,057 12,500
2018/06/27 1 -> 2.00 分割
2018/06/26 2,100 2,160 2,030 2,160 8,300
2018/06/25 2,225 2,225 2,170 2,170 7,000
2018/06/22 2,277 2,277 2,234 2,234 3,100
2018/06/21 2,270 2,296 2,270 2,279 2,800
2018/06/20 2,296 2,296 2,230 2,253 3,100
2018/06/19 2,330 2,347 2,298 2,299 3,800
2018/06/18 2,305 2,318 2,280 2,280 4,800
2018/06/15 2,329 2,379 2,280 2,311 3,600
2018/06/14 2,358 2,375 2,355 2,355 3,400
2018/06/13 2,391 2,391 2,355 2,356 3,400
2018/06/12 2,387 2,390 2,355 2,358 5,100
2018/06/11 2,407 2,427 2,383 2,419 3,200
2018/06/08 2,409 2,409 2,395 2,395 1,200
2018/06/07 2,436 2,444 2,417 2,417 1,600
2018/06/06 2,450 2,450 2,399 2,449 2,400
2018/06/05 2,371 2,478 2,371 2,450 4,400
2018/06/04 2,394 2,394 2,380 2,384 500
2018/06/01 2,378 2,397 2,350 2,395 3,300
2018/05/31 2,388 2,428 2,353 2,428 2,600
2018/05/30 2,320 2,369 2,320 2,346 1,900
2018/05/29 2,400 2,400 2,330 2,370 1,700
2018/05/28 2,400 2,450 2,400 2,401 2,600
2018/05/25 2,464 2,464 2,400 2,400 3,300
2018/05/24 2,492 2,492 2,410 2,465 1,600
2018/05/23 2,450 2,450 2,430 2,442 3,000
2018/05/22 2,480 2,504 2,431 2,464 6,300
2018/05/21 2,473 2,507 2,473 2,480 7,600
2018/05/18 2,414 2,479 2,399 2,473 16,300
2018/05/17 2,282 2,387 2,280 2,374 11,700
2018/05/16 2,397 2,397 2,280 2,281 21,800
2018/05/15 2,385 2,400 2,345 2,350 6,500
2018/05/14 2,480 2,480 2,385 2,419 11,200
2018/05/11 2,512 2,639 2,350 2,489 52,500
2018/05/10 2,157 2,166 2,140 2,161 1,000
2018/05/09 2,175 2,200 2,121 2,171 2,900
2018/05/08 2,155 2,198 2,155 2,175 1,400
2018/05/07 2,129 2,149 2,100 2,149 2,600
2018/05/02 2,097 2,098 2,066 2,098 2,400
2018/05/01 2,053 2,060 2,053 2,060 500
2018/04/27 2,029 2,091 2,029 2,051 2,200
2018/04/26 2,056 2,079 2,056 2,079 500
2018/04/25 2,088 2,088 2,051 2,055 800
2018/04/24 2,099 2,100 1,999 2,070 3,100
2018/04/23 2,022 2,100 2,020 2,100 3,800
2018/04/20 1,927 2,022 1,927 2,000 6,000
2018/04/19 2,057 2,057 1,906 1,966 10,200
2018/04/18 2,020 2,036 2,012 2,033 2,600
2018/04/17 2,050 2,099 2,006 2,015 5,800
2018/04/16 2,178 2,178 2,011 2,025 3,500
2018/04/13 2,197 2,240 2,100 2,128 4,900
2018/04/12 2,099 2,200 2,051 2,200 6,300
2018/04/11 2,070 2,138 2,022 2,094 4,000
2018/04/10 2,106 2,106 2,002 2,020 9,300
2018/04/09 2,150 2,150 2,084 2,107 5,700
2018/04/06 2,186 2,186 2,170 2,170 1,800
2018/04/05 2,231 2,263 2,202 2,202 5,200
2018/04/04 2,268 2,330 2,268 2,280 6,500
2018/04/03 2,280 2,300 2,220 2,268 4,000
2018/04/02 2,353 2,353 2,163 2,290 7,000
2018/03/30 2,306 2,370 2,306 2,315 8,500
2018/03/29 2,250 2,299 2,135 2,298 8,500
2018/03/28 2,158 2,271 2,156 2,193 4,400
2018/03/27 2,349 2,379 2,112 2,192 21,800
2018/03/26 2,099 2,300 2,082 2,249 7,400
2018/03/23 2,150 2,150 2,078 2,100 7,100
2018/03/22 2,087 2,200 2,087 2,200 9,700
2018/03/20 2,127 2,127 2,076 2,083 11,000
2018/03/19 2,000 2,127 2,000 2,127 21,000
2018/03/16 1,983 1,987 1,970 1,981 1,600
2018/03/15 1,956 1,990 1,950 1,956 2,300
2018/03/14 1,934 1,954 1,928 1,930 1,700
2018/03/13 1,951 1,951 1,921 1,946 3,800
2018/03/12 1,921 1,946 1,916 1,935 5,200
2018/03/09 1,915 1,924 1,896 1,915 4,000
2018/03/08 1,872 1,900 1,871 1,877 4,700
2018/03/07 1,854 1,870 1,841 1,841 3,000
2018/03/06 1,843 1,853 1,821 1,853 4,800
2018/03/05 1,859 1,859 1,830 1,843 4,200
2018/03/02 1,869 1,878 1,859 1,859 1,300
2018/03/01 1,876 1,881 1,857 1,881 2,000
2018/02/28 1,870 1,877 1,863 1,877 800
2018/02/27 1,877 1,879 1,850 1,860 1,900
2018/02/26 1,843 1,870 1,843 1,863 1,300
2018/02/23 1,855 1,855 1,844 1,844 2,000
2018/02/22 1,861 1,861 1,842 1,854 5,600
2018/02/21 1,851 1,879 1,850 1,862 8,500
2018/02/20 1,890 1,890 1,850 1,866 8,200
2018/02/19 1,850 1,905 1,842 1,905 5,000
2018/02/16 1,895 1,912 1,841 1,841 20,800
2018/02/15 1,929 1,951 1,891 1,899 7,300
2018/02/14 1,974 1,974 1,929 1,929 6,300
2018/02/13 1,919 1,988 1,919 1,979 12,800
2018/02/09 1,741 1,949 1,741 1,915 14,200
2018/02/08 1,790 1,918 1,780 1,899 12,900
2018/02/07 1,842 1,851 1,780 1,780 10,100
2018/02/06 1,740 1,817 1,738 1,762 9,500
2018/02/05 1,927 1,940 1,913 1,913 9,500
2018/02/02 2,020 2,020 2,000 2,017 1,500
2018/02/01 1,976 2,034 1,955 2,027 5,000
2018/01/31 1,981 2,018 1,981 1,990 1,900
2018/01/30 2,005 2,037 1,967 2,031 11,900
2018/01/29 2,031 2,040 2,018 2,023 5,200
2018/01/26 2,027 2,065 1,995 2,051 8,000
2018/01/25 2,009 2,027 1,999 2,027 8,700
2018/01/24 1,986 2,009 1,981 2,008 4,000
2018/01/23 1,973 2,029 1,973 2,000 5,100
2018/01/22 1,968 2,001 1,966 1,970 6,000
2018/01/19 2,030 2,030 2,001 2,009 4,400
2018/01/18 2,047 2,049 2,008 2,015 4,200
2018/01/17 2,043 2,047 2,021 2,047 2,900
2018/01/16 2,024 2,043 2,006 2,043 4,800
2018/01/15 2,006 2,029 2,000 2,029 7,400
2018/01/12 2,020 2,030 2,002 2,002 6,900
2018/01/11 1,995 2,020 1,995 2,017 11,000
2018/01/10 1,977 2,000 1,952 1,994 9,000
2018/01/09 1,940 1,959 1,936 1,959 5,600
2018/01/05 1,949 1,949 1,927 1,932 2,600
2018/01/04 1,879 1,912 1,875 1,912 9,800

このページの先頭へ