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 |
---|---|---|---|---|---|
2019/12/30 | 928 | 928 | 880 | 919 | 12,500 |
2019/12/27 | 874 | 969 | 874 | 913 | 11,900 |
2019/12/26 | 858 | 889 | 852 | 875 | 6,100 |
2019/12/25 | 870 | 871 | 853 | 855 | 5,000 |
2019/12/24 | 864 | 865 | 860 | 861 | 4,100 |
2019/12/23 | 859 | 863 | 840 | 860 | 13,200 |
2019/12/20 | 873 | 873 | 843 | 850 | 8,300 |
2019/12/19 | 859 | 883 | 845 | 872 | 13,100 |
2019/12/18 | 867 | 867 | 826 | 829 | 22,000 |
2019/12/17 | 880 | 986 | 880 | 881 | 98,700 |
2019/12/16 | 799 | 858 | 791 | 847 | 25,300 |
2019/12/13 | 784 | 787 | 770 | 776 | 6,000 |
2019/12/12 | 764 | 781 | 764 | 770 | 2,500 |
2019/12/11 | 786 | 786 | 770 | 770 | 2,500 |
2019/12/10 | 765 | 787 | 764 | 778 | 15,600 |
2019/12/09 | 749 | 765 | 734 | 765 | 14,000 |
2019/12/06 | 720 | 736 | 720 | 730 | 3,900 |
2019/12/05 | 720 | 728 | 720 | 720 | 1,600 |
2019/12/04 | 727 | 727 | 712 | 721 | 2,900 |
2019/12/03 | 718 | 729 | 712 | 729 | 5,600 |
2019/12/02 | 715 | 718 | 714 | 718 | 3,400 |
2019/11/29 | 725 | 727 | 715 | 715 | 1,800 |
2019/11/28 | 705 | 726 | 700 | 720 | 33,500 |
2019/11/27 | 714 | 714 | 700 | 705 | 4,100 |
2019/11/26 | 715 | 720 | 702 | 707 | 5,700 |
2019/11/25 | 712 | 720 | 710 | 715 | 3,500 |
2019/11/22 | 707 | 710 | 697 | 709 | 3,500 |
2019/11/21 | 700 | 709 | 697 | 704 | 5,700 |
2019/11/20 | 710 | 710 | 701 | 703 | 2,700 |
2019/11/19 | 723 | 724 | 709 | 710 | 3,800 |
2019/11/18 | 724 | 724 | 724 | 724 | 100 |
2019/11/15 | 729 | 729 | 701 | 729 | 4,100 |
2019/11/14 | 729 | 729 | 722 | 729 | 1,600 |
2019/11/13 | 720 | 728 | 720 | 728 | 1,000 |
2019/11/12 | 720 | 726 | 718 | 726 | 2,900 |
2019/11/11 | 696 | 720 | 696 | 720 | 3,300 |
2019/11/08 | 720 | 720 | 687 | 690 | 14,400 |
2019/11/07 | 721 | 721 | 706 | 706 | 11,000 |
2019/11/06 | 711 | 722 | 700 | 713 | 3,800 |
2019/11/05 | 728 | 728 | 705 | 712 | 5,000 |
2019/11/01 | 705 | 714 | 696 | 700 | 5,100 |
2019/10/31 | 698 | 705 | 698 | 700 | 1,500 |
2019/10/30 | 707 | 707 | 695 | 699 | 1,700 |
2019/10/29 | 702 | 705 | 700 | 705 | 2,000 |
2019/10/28 | 699 | 700 | 694 | 694 | 5,100 |
2019/10/25 | 706 | 706 | 697 | 697 | 1,500 |
2019/10/24 | 700 | 705 | 694 | 701 | 8,800 |
2019/10/23 | 697 | 701 | 691 | 701 | 10,500 |
2019/10/21 | 704 | 704 | 697 | 697 | 500 |
2019/10/18 | 689 | 698 | 685 | 698 | 3,900 |
2019/10/17 | 700 | 702 | 687 | 687 | 4,200 |
2019/10/16 | 697 | 697 | 688 | 694 | 2,000 |
2019/10/15 | 687 | 695 | 681 | 695 | 9,900 |
2019/10/11 | 689 | 689 | 684 | 685 | 1,400 |
2019/10/10 | 685 | 699 | 681 | 681 | 4,200 |
2019/10/09 | 687 | 687 | 680 | 685 | 900 |
2019/10/08 | 680 | 696 | 680 | 692 | 2,700 |
2019/10/07 | 673 | 680 | 670 | 680 | 800 |
2019/10/04 | 688 | 688 | 664 | 675 | 9,500 |
2019/10/03 | 694 | 694 | 681 | 685 | 3,900 |
2019/10/02 | 705 | 705 | 704 | 705 | 900 |
2019/10/01 | 692 | 705 | 680 | 705 | 3,600 |
2019/09/30 | 703 | 709 | 693 | 693 | 12,600 |
2019/09/27 | 720 | 720 | 702 | 702 | 1,300 |
2019/09/26 | 715 | 719 | 713 | 717 | 1,000 |
2019/09/25 | 719 | 733 | 702 | 713 | 15,200 |
2019/09/24 | 685 | 699 | 680 | 699 | 3,600 |
2019/09/20 | 684 | 688 | 680 | 687 | 3,500 |
2019/09/19 | 679 | 687 | 679 | 684 | 3,800 |
2019/09/18 | 687 | 687 | 676 | 679 | 2,100 |
2019/09/17 | 672 | 687 | 672 | 687 | 1,900 |
2019/09/13 | 673 | 674 | 662 | 672 | 8,600 |
2019/09/12 | 650 | 671 | 649 | 663 | 5,500 |
2019/09/11 | 652 | 660 | 640 | 650 | 3,400 |
2019/09/10 | 659 | 659 | 654 | 654 | 700 |
2019/09/09 | 652 | 652 | 642 | 650 | 8,000 |
2019/09/06 | 646 | 649 | 632 | 642 | 1,100 |
2019/09/05 | 643 | 645 | 640 | 645 | 600 |
2019/09/04 | 640 | 647 | 631 | 647 | 6,000 |
2019/09/03 | 647 | 652 | 627 | 630 | 3,800 |
2019/09/02 | 646 | 646 | 638 | 643 | 8,200 |
2019/08/30 | 619 | 647 | 619 | 646 | 4,500 |
2019/08/29 | 616 | 619 | 603 | 619 | 10,300 |
2019/08/28 | 618 | 625 | 612 | 616 | 5,500 |
2019/08/27 | 630 | 639 | 622 | 628 | 3,800 |
2019/08/26 | 650 | 657 | 631 | 639 | 7,000 |
2019/08/23 | 633 | 646 | 633 | 640 | 3,100 |
2019/08/22 | 635 | 637 | 623 | 623 | 4,400 |
2019/08/21 | 648 | 648 | 640 | 643 | 400 |
2019/08/20 | 627 | 644 | 627 | 639 | 2,500 |
2019/08/19 | 615 | 632 | 615 | 628 | 3,100 |
2019/08/16 | 639 | 639 | 629 | 637 | 2,500 |
2019/08/15 | 622 | 639 | 622 | 639 | 5,100 |
2019/08/14 | 649 | 649 | 638 | 641 | 2,500 |
2019/08/13 | 675 | 675 | 641 | 642 | 8,400 |
2019/08/09 | 704 | 704 | 685 | 685 | 8,100 |
2019/08/08 | 697 | 697 | 695 | 695 | 400 |
2019/08/07 | 694 | 703 | 690 | 703 | 1,500 |
2019/08/06 | 687 | 692 | 667 | 687 | 2,100 |
2019/08/05 | 688 | 693 | 660 | 688 | 29,900 |
2019/08/02 | 697 | 697 | 676 | 688 | 900 |
2019/08/01 | 687 | 687 | 687 | 687 | 200 |
2019/07/31 | 695 | 696 | 680 | 687 | 1,700 |
2019/07/30 | 690 | 690 | 690 | 690 | 100 |
2019/07/29 | 688 | 688 | 682 | 687 | 2,200 |
2019/07/26 | 690 | 698 | 688 | 688 | 1,400 |
2019/07/25 | 692 | 692 | 670 | 690 | 4,600 |
2019/07/24 | 700 | 701 | 696 | 701 | 900 |
2019/07/23 | 696 | 703 | 695 | 700 | 1,100 |
2019/07/22 | 705 | 705 | 700 | 703 | 1,300 |
2019/07/19 | 699 | 705 | 697 | 702 | 2,900 |
2019/07/18 | 700 | 712 | 687 | 700 | 22,600 |
2019/07/17 | 723 | 723 | 712 | 714 | 1,100 |
2019/07/16 | 742 | 742 | 723 | 723 | 3,200 |
2019/07/12 | 724 | 731 | 724 | 727 | 1,200 |
2019/07/11 | 720 | 731 | 720 | 725 | 4,600 |
2019/07/10 | 716 | 716 | 716 | 716 | 100 |
2019/07/09 | 706 | 718 | 706 | 712 | 1,800 |
2019/07/08 | 723 | 723 | 712 | 714 | 5,700 |
2019/07/05 | 712 | 737 | 712 | 716 | 9,700 |
2019/07/04 | 704 | 718 | 704 | 718 | 1,200 |
2019/07/03 | 700 | 709 | 699 | 709 | 4,000 |
2019/07/02 | 711 | 711 | 710 | 710 | 800 |
2019/07/01 | 697 | 705 | 697 | 705 | 2,600 |
2019/06/28 | 702 | 712 | 702 | 712 | 1,600 |
2019/06/26 | 697 | 715 | 688 | 702 | 2,700 |
2019/06/25 | 709 | 710 | 684 | 704 | 2,300 |
2019/06/24 | 715 | 715 | 698 | 706 | 3,500 |
2019/06/21 | 710 | 720 | 710 | 711 | 3,100 |
2019/06/20 | 702 | 720 | 702 | 716 | 1,500 |
2019/06/19 | 699 | 707 | 699 | 702 | 1,000 |
2019/06/18 | 712 | 723 | 703 | 714 | 2,500 |
2019/06/17 | 706 | 719 | 706 | 719 | 4,400 |
2019/06/14 | 703 | 706 | 703 | 706 | 900 |
2019/06/13 | 708 | 708 | 690 | 691 | 1,600 |
2019/06/12 | 711 | 718 | 710 | 710 | 22,600 |
2019/06/11 | 704 | 728 | 704 | 720 | 9,500 |
2019/06/10 | 693 | 717 | 693 | 704 | 6,900 |
2019/06/07 | 684 | 692 | 679 | 692 | 3,700 |
2019/06/06 | 690 | 690 | 661 | 673 | 4,500 |
2019/06/05 | 656 | 694 | 643 | 693 | 8,900 |
2019/06/04 | 662 | 686 | 655 | 655 | 13,500 |
2019/06/03 | 665 | 665 | 640 | 652 | 2,000 |
2019/05/31 | 672 | 683 | 666 | 676 | 3,000 |
2019/05/30 | 663 | 683 | 651 | 676 | 2,900 |
2019/05/29 | 684 | 696 | 661 | 670 | 40,300 |
2019/05/28 | 663 | 663 | 630 | 646 | 8,800 |
2019/05/27 | 651 | 660 | 642 | 653 | 2,500 |
2019/05/24 | 638 | 669 | 631 | 651 | 9,000 |
2019/05/23 | 657 | 670 | 637 | 638 | 6,200 |
2019/05/22 | 650 | 675 | 640 | 654 | 2,100 |
2019/05/21 | 654 | 661 | 632 | 633 | 5,500 |
2019/05/20 | 656 | 672 | 640 | 658 | 4,500 |
2019/05/17 | 651 | 682 | 646 | 662 | 7,100 |
2019/05/16 | 648 | 656 | 634 | 656 | 4,100 |
2019/05/15 | 645 | 656 | 631 | 656 | 2,100 |
2019/05/14 | 615 | 656 | 615 | 648 | 4,400 |
2019/05/13 | 643 | 649 | 600 | 639 | 21,100 |
2019/05/10 | 687 | 690 | 675 | 675 | 10,300 |
2019/05/09 | 687 | 695 | 662 | 687 | 4,100 |
2019/05/08 | 700 | 700 | 677 | 695 | 13,700 |
2019/05/07 | 711 | 711 | 700 | 700 | 7,000 |
2019/04/26 | 715 | 715 | 700 | 702 | 7,400 |
2019/04/25 | 707 | 715 | 700 | 715 | 8,400 |
2019/04/24 | 715 | 715 | 687 | 692 | 11,800 |
2019/04/23 | 696 | 737 | 681 | 688 | 13,100 |
2019/04/22 | 680 | 696 | 680 | 687 | 13,200 |
2019/04/19 | 670 | 685 | 665 | 679 | 6,500 |
2019/04/18 | 674 | 674 | 660 | 660 | 2,000 |
2019/04/17 | 687 | 688 | 654 | 668 | 23,800 |
2019/04/16 | 673 | 676 | 656 | 676 | 1,200 |
2019/04/15 | 676 | 677 | 663 | 676 | 2,700 |
2019/04/12 | 675 | 677 | 670 | 670 | 700 |
2019/04/11 | 667 | 674 | 660 | 670 | 2,800 |
2019/04/10 | 667 | 673 | 663 | 667 | 2,900 |
2019/04/09 | 678 | 685 | 663 | 670 | 900 |
2019/04/08 | 668 | 678 | 666 | 678 | 2,500 |
2019/04/05 | 687 | 687 | 666 | 670 | 3,700 |
2019/04/04 | 687 | 705 | 677 | 680 | 1,400 |
2019/04/03 | 670 | 682 | 670 | 670 | 1,400 |
2019/04/02 | 687 | 687 | 665 | 683 | 2,000 |
2019/04/01 | 671 | 683 | 667 | 678 | 2,500 |
2019/03/29 | 670 | 673 | 669 | 669 | 1,200 |
2019/03/28 | 687 | 687 | 662 | 670 | 1,900 |
2019/03/27 | 675 | 689 | 659 | 666 | 4,900 |
2019/03/26 | 700 | 701 | 689 | 692 | 6,300 |
2019/03/25 | 690 | 718 | 670 | 695 | 15,600 |
2019/03/22 | 633 | 732 | 633 | 695 | 98,000 |
2019/03/20 | 619 | 632 | 619 | 632 | 8,000 |
2019/03/19 | 618 | 618 | 614 | 614 | 500 |
2019/03/18 | 600 | 617 | 599 | 617 | 11,800 |
2019/03/15 | 599 | 600 | 583 | 588 | 7,900 |
2019/03/14 | 594 | 594 | 575 | 591 | 13,700 |
2019/03/13 | 592 | 598 | 588 | 588 | 1,800 |
2019/03/12 | 601 | 607 | 590 | 607 | 2,700 |
2019/03/11 | 611 | 611 | 601 | 601 | 10,100 |
2019/03/08 | 596 | 596 | 581 | 581 | 3,900 |
2019/03/07 | 595 | 606 | 594 | 606 | 1,200 |
2019/03/06 | 600 | 612 | 591 | 595 | 5,700 |
2019/03/05 | 606 | 606 | 601 | 602 | 500 |
2019/03/04 | 618 | 618 | 595 | 606 | 4,400 |
2019/03/01 | 602 | 622 | 600 | 602 | 2,900 |
2019/02/28 | 600 | 609 | 600 | 609 | 900 |
2019/02/27 | 604 | 604 | 599 | 599 | 2,900 |
2019/02/26 | 605 | 614 | 598 | 605 | 4,200 |
2019/02/25 | 606 | 606 | 596 | 606 | 1,900 |
2019/02/22 | 584 | 602 | 584 | 591 | 3,600 |
2019/02/21 | 593 | 613 | 590 | 594 | 2,800 |
2019/02/20 | 590 | 595 | 581 | 581 | 2,000 |
2019/02/19 | 580 | 588 | 580 | 580 | 1,700 |
2019/02/18 | 572 | 590 | 563 | 587 | 4,100 |
2019/02/15 | 574 | 588 | 568 | 568 | 8,700 |
2019/02/14 | 584 | 584 | 574 | 575 | 1,500 |
2019/02/13 | 577 | 577 | 571 | 573 | 3,400 |
2019/02/12 | 584 | 593 | 541 | 576 | 28,100 |
2019/02/08 | 586 | 597 | 582 | 582 | 2,200 |
2019/02/07 | 593 | 593 | 585 | 586 | 2,000 |
2019/02/06 | 594 | 599 | 591 | 591 | 3,400 |
2019/02/05 | 580 | 586 | 580 | 581 | 1,500 |
2019/02/04 | 599 | 599 | 578 | 578 | 2,300 |
2019/02/01 | 580 | 580 | 569 | 572 | 3,900 |
2019/01/31 | 580 | 588 | 580 | 580 | 1,100 |
2019/01/30 | 597 | 597 | 580 | 580 | 2,300 |
2019/01/29 | 586 | 593 | 586 | 588 | 3,100 |
2019/01/28 | 593 | 615 | 592 | 596 | 10,700 |
2019/01/25 | 595 | 595 | 570 | 589 | 14,300 |
2019/01/24 | 572 | 621 | 572 | 596 | 39,100 |
2019/01/23 | 557 | 565 | 554 | 554 | 10,900 |
2019/01/22 | 569 | 571 | 564 | 565 | 3,300 |
2019/01/21 | 575 | 577 | 559 | 565 | 14,300 |
2019/01/18 | 551 | 563 | 547 | 561 | 8,300 |
2019/01/17 | 550 | 555 | 550 | 550 | 5,400 |
2019/01/16 | 553 | 553 | 544 | 545 | 5,200 |
2019/01/15 | 555 | 556 | 536 | 550 | 11,200 |
2019/01/11 | 540 | 543 | 532 | 535 | 2,300 |
2019/01/10 | 534 | 534 | 528 | 530 | 500 |
2019/01/09 | 548 | 548 | 534 | 534 | 3,300 |
2019/01/08 | 539 | 561 | 531 | 540 | 5,700 |
2019/01/07 | 547 | 550 | 539 | 549 | 2,200 |
2019/01/04 | 525 | 539 | 525 | 530 | 5,100 |