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
2020/12/30 630 630 609 628 3,000
2020/12/29 610 617 610 614 3,500
2020/12/28 611 621 610 611 65,400
2020/12/25 642 642 620 621 3,500
2020/12/24 621 623 612 616 19,400
2020/12/23 624 624 616 617 26,600
2020/12/22 629 637 618 619 16,800
2020/12/21 643 644 632 634 13,300
2020/12/18 644 644 636 640 6,200
2020/12/17 640 644 639 644 3,700
2020/12/16 645 652 644 644 7,300
2020/12/15 653 653 640 643 3,300
2020/12/14 640 653 640 653 3,900
2020/12/11 641 644 640 644 4,800
2020/12/10 645 646 635 639 15,500
2020/12/09 655 655 647 648 4,400
2020/12/08 650 660 648 655 13,800
2020/12/07 645 659 645 650 9,900
2020/12/04 645 651 640 643 14,800
2020/12/03 645 650 640 645 4,200
2020/12/02 661 661 645 648 2,900
2020/12/01 645 655 636 649 4,700
2020/11/30 662 669 635 645 27,500
2020/11/27 670 671 655 662 11,900
2020/11/26 670 672 666 669 19,800
2020/11/25 677 677 668 670 5,000
2020/11/24 692 692 660 671 12,100
2020/11/20 662 678 661 672 9,200
2020/11/19 666 674 662 662 12,000
2020/11/18 681 681 668 680 4,900
2020/11/17 681 700 681 684 5,100
2020/11/16 671 690 670 675 7,200
2020/11/13 684 684 664 667 17,700
2020/11/12 697 700 685 686 7,600
2020/11/11 692 700 689 689 11,700
2020/11/10 722 722 691 693 10,400
2020/11/09 716 730 710 710 42,100
2020/11/06 705 729 688 721 20,900
2020/11/05 683 708 683 706 9,100
2020/11/04 696 696 680 682 6,800
2020/11/02 654 673 650 673 12,500
2020/10/30 692 697 660 660 17,600
2020/10/29 685 700 683 700 6,600
2020/10/28 709 709 696 700 7,200
2020/10/27 718 718 686 709 4,300
2020/10/26 718 726 693 703 12,800
2020/10/23 728 728 700 724 10,000
2020/10/22 730 730 708 717 8,500
2020/10/21 740 749 720 725 7,500
2020/10/20 735 740 720 740 9,200
2020/10/19 761 765 740 740 10,900
2020/10/16 780 790 743 750 20,200
2020/10/15 769 779 742 752 14,800
2020/10/14 751 810 746 760 45,800
2020/10/13 745 770 728 759 38,100
2020/10/12 745 790 740 760 171,100
2020/10/09 680 693 671 690 21,000
2020/10/08 684 707 675 675 23,700
2020/10/07 678 680 666 669 1,800
2020/10/06 670 683 665 677 2,800
2020/10/05 688 688 670 670 4,100
2020/10/02 687 687 663 663 4,600
2020/09/30 658 680 658 667 7,300
2020/09/29 646 655 640 655 7,600
2020/09/28 636 647 630 636 14,100
2020/09/25 641 649 636 637 6,800
2020/09/24 632 632 628 628 5,000
2020/09/23 631 636 622 634 6,500
2020/09/18 629 630 624 629 5,100
2020/09/17 628 630 623 630 6,600
2020/09/16 630 630 621 625 2,100
2020/09/15 631 631 620 630 2,700
2020/09/14 633 644 630 632 7,900
2020/09/11 626 635 626 628 2,700
2020/09/10 630 633 619 626 8,500
2020/09/09 622 641 622 632 3,200
2020/09/08 638 641 622 640 5,700
2020/09/07 615 640 615 628 7,400
2020/09/04 616 630 598 625 9,100
2020/09/03 646 646 622 635 4,900
2020/09/02 640 667 624 636 19,600
2020/09/01 614 645 597 638 12,700
2020/08/31 616 636 616 626 6,700
2020/08/28 633 640 606 616 24,300
2020/08/27 650 650 621 630 32,600
2020/08/26 643 660 633 644 58,700
2020/08/25 707 757 642 671 320,600
2020/08/24 657 657 657 657 51,800
2020/08/21 557 558 551 557 2,600
2020/08/20 561 561 552 557 2,300
2020/08/19 566 567 540 566 3,200
2020/08/18 567 568 561 563 12,000
2020/08/17 564 567 563 567 600
2020/08/14 573 573 572 572 500
2020/08/13 578 578 557 563 3,600
2020/08/12 570 580 563 568 6,900
2020/08/11 591 591 556 575 5,800
2020/08/07 593 593 577 591 2,400
2020/08/06 570 593 561 593 5,900
2020/08/05 547 567 547 559 3,400
2020/08/04 525 558 517 547 16,100
2020/08/03 515 546 515 535 6,100
2020/07/31 542 547 515 515 4,100
2020/07/30 555 555 540 540 3,300
2020/07/29 570 570 560 565 2,300
2020/07/28 572 572 564 567 2,200
2020/07/27 547 572 547 572 2,500
2020/07/22 565 565 547 550 2,800
2020/07/21 542 542 535 535 2,000
2020/07/20 550 550 536 542 9,600
2020/07/17 566 581 560 565 6,900
2020/07/16 572 572 566 567 600
2020/07/15 575 575 563 575 3,300
2020/07/14 584 584 553 570 4,200
2020/07/13 614 614 582 584 3,400
2020/07/10 624 624 577 582 4,500
2020/07/09 610 623 610 619 2,000
2020/07/08 601 625 601 620 2,600
2020/07/07 575 605 573 601 3,200
2020/07/06 567 594 562 585 3,800
2020/07/03 575 591 562 567 9,800
2020/07/02 635 635 572 590 10,800
2020/07/01 647 647 629 638 3,700
2020/06/30 634 644 634 643 500
2020/06/29 625 647 622 634 5,300
2020/06/26 668 669 650 659 7,100
2020/06/25 680 682 668 668 4,000
2020/06/24 693 693 683 683 7,200
2020/06/23 690 708 682 702 3,100
2020/06/22 688 690 685 690 3,100
2020/06/19 683 691 680 691 3,000
2020/06/18 686 696 683 683 18,600
2020/06/17 691 691 687 690 1,700
2020/06/16 671 717 670 697 10,600
2020/06/15 691 699 670 670 2,400
2020/06/12 657 698 637 691 6,900
2020/06/11 720 735 712 712 2,500
2020/06/10 740 740 731 731 1,400
2020/06/09 738 740 726 738 2,200
2020/06/08 731 745 720 744 6,600
2020/06/05 717 733 715 733 2,600
2020/06/04 718 727 710 727 2,900
2020/06/03 721 728 718 718 2,900
2020/06/02 739 739 705 728 3,600
2020/06/01 717 720 700 709 3,900
2020/05/29 724 724 712 717 2,900
2020/05/28 745 745 732 739 2,400
2020/05/27 708 736 708 733 21,800
2020/05/26 688 713 686 713 3,500
2020/05/25 721 721 685 703 2,700
2020/05/22 685 689 676 676 1,700
2020/05/21 701 705 694 701 2,500
2020/05/20 700 700 684 690 800
2020/05/19 675 695 675 687 2,300
2020/05/18 723 723 673 673 500
2020/05/15 670 701 670 699 1,700
2020/05/14 708 708 670 670 3,700
2020/05/13 708 717 702 708 1,000
2020/05/12 738 739 710 710 3,200
2020/05/11 706 745 700 723 9,900
2020/05/08 654 720 654 686 7,000
2020/05/07 622 650 622 650 5,800
2020/05/01 636 636 636 636 500
2020/04/30 641 648 641 647 900
2020/04/28 611 635 611 629 3,600
2020/04/27 639 641 630 641 1,300
2020/04/24 645 645 641 641 1,200
2020/04/23 593 608 593 605 300
2020/04/22 600 603 600 603 200
2020/04/21 610 610 600 602 1,000
2020/04/20 630 630 610 620 1,000
2020/04/17 640 640 630 635 1,000
2020/04/16 619 639 600 639 2,700
2020/04/15 660 660 620 620 4,900
2020/04/14 652 659 649 655 2,400
2020/04/13 670 670 639 639 600
2020/04/10 629 656 629 639 3,100
2020/04/09 620 637 615 629 5,100
2020/04/08 620 631 586 601 4,300
2020/04/07 559 588 557 586 12,100
2020/04/06 505 544 505 539 5,000
2020/04/03 506 543 506 532 2,000
2020/04/02 526 529 512 512 4,000
2020/04/01 533 533 518 526 2,000
2020/03/31 522 549 521 543 3,600
2020/03/30 548 548 520 524 2,200
2020/03/27 540 560 540 548 2,000
2020/03/26 590 596 527 539 11,400
2020/03/25 577 585 539 570 12,300
2020/03/24 508 540 505 535 7,200
2020/03/23 538 538 476 492 16,200
2020/03/19 587 595 512 518 17,300
2020/03/18 619 619 582 606 4,700
2020/03/17 571 629 571 589 6,000
2020/03/16 621 631 580 583 11,800
2020/03/13 573 601 566 570 12,400
2020/03/12 653 658 635 658 8,900
2020/03/11 704 704 666 670 4,500
2020/03/10 642 690 602 689 44,600
2020/03/09 707 707 620 620 7,700
2020/03/06 775 775 720 724 5,300
2020/03/05 778 782 775 782 1,500
2020/03/04 750 788 750 770 8,000
2020/03/03 820 825 787 795 15,500
2020/03/02 780 780 746 760 36,000
2020/02/28 790 790 703 705 18,000
2020/02/27 831 853 773 787 9,200
2020/02/26 850 852 823 831 11,200
2020/02/25 864 925 851 858 27,300
2020/02/21 939 969 933 939 4,200
2020/02/20 951 953 933 939 6,900
2020/02/19 938 950 938 949 2,100
2020/02/18 950 951 930 935 12,800
2020/02/17 953 962 935 962 11,900
2020/02/14 980 982 969 975 8,100
2020/02/13 989 989 980 985 2,500
2020/02/12 988 1,010 988 995 9,700
2020/02/10 1,011 1,017 979 999 20,300
2020/02/07 1,042 1,042 1,004 1,041 9,900
2020/02/06 975 1,017 975 1,012 6,200
2020/02/05 985 985 958 975 15,400
2020/02/04 979 985 957 985 9,800
2020/02/03 960 989 920 982 6,700
2020/01/31 951 983 941 983 2,300
2020/01/30 1,007 1,010 935 962 23,100
2020/01/29 1,059 1,059 1,002 1,006 10,400
2020/01/28 986 1,055 964 1,055 19,300
2020/01/27 1,037 1,037 960 1,016 23,300
2020/01/24 1,069 1,071 1,049 1,061 9,800
2020/01/23 1,058 1,061 1,050 1,061 4,000
2020/01/22 1,020 1,060 1,015 1,057 13,600
2020/01/21 1,014 1,035 1,009 1,035 5,300
2020/01/20 1,020 1,035 987 1,014 17,000
2020/01/17 1,043 1,050 1,018 1,047 15,000
2020/01/16 1,077 1,077 1,049 1,059 8,500
2020/01/15 1,060 1,072 1,034 1,072 8,500
2020/01/14 1,024 1,065 1,014 1,060 14,600
2020/01/10 970 1,024 969 1,024 39,800
2020/01/09 934 961 934 961 12,100
2020/01/08 915 922 900 921 7,200
2020/01/07 910 948 910 930 10,400
2020/01/06 910 910 890 907 6,400

このページの先頭へ