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 |
---|---|---|---|---|---|
2023/12/29 | 1,093 | 1,094 | 1,092 | 1,094 | 172,500 |
2023/12/28 | 1,092 | 1,093 | 1,092 | 1,092 | 425,800 |
2023/12/27 | 1,093 | 1,093 | 1,092 | 1,092 | 80,400 |
2023/12/26 | 1,093 | 1,094 | 1,092 | 1,093 | 450,400 |
2023/12/25 | 1,006 | 1,006 | 1,006 | 1,006 | 22,400 |
2023/12/22 | 847 | 860 | 847 | 856 | 10,900 |
2023/12/21 | 850 | 852 | 839 | 847 | 7,100 |
2023/12/20 | 867 | 874 | 857 | 857 | 11,800 |
2023/12/19 | 848 | 868 | 848 | 868 | 12,400 |
2023/12/18 | 840 | 860 | 840 | 860 | 4,600 |
2023/12/15 | 847 | 855 | 842 | 855 | 4,100 |
2023/12/14 | 849 | 852 | 848 | 848 | 1,600 |
2023/12/13 | 847 | 865 | 846 | 860 | 1,700 |
2023/12/12 | 856 | 865 | 853 | 854 | 4,200 |
2023/12/11 | 852 | 858 | 850 | 856 | 2,000 |
2023/12/08 | 861 | 861 | 845 | 852 | 6,000 |
2023/12/07 | 867 | 867 | 846 | 863 | 3,700 |
2023/12/06 | 852 | 868 | 850 | 868 | 4,500 |
2023/12/05 | 863 | 875 | 853 | 862 | 5,500 |
2023/12/04 | 870 | 875 | 862 | 874 | 5,200 |
2023/12/01 | 878 | 878 | 869 | 875 | 8,600 |
2023/11/30 | 859 | 877 | 859 | 877 | 15,200 |
2023/11/29 | 857 | 863 | 857 | 861 | 10,300 |
2023/11/28 | 858 | 860 | 852 | 860 | 10,600 |
2023/11/27 | 851 | 859 | 847 | 859 | 12,400 |
2023/11/24 | 847 | 852 | 845 | 851 | 4,300 |
2023/11/22 | 848 | 850 | 843 | 847 | 4,200 |
2023/11/21 | 845 | 852 | 844 | 852 | 6,600 |
2023/11/20 | 848 | 852 | 841 | 845 | 8,200 |
2023/11/17 | 827 | 844 | 826 | 842 | 12,300 |
2023/11/16 | 824 | 839 | 820 | 822 | 24,200 |
2023/11/15 | 795 | 824 | 795 | 824 | 18,700 |
2023/11/14 | 792 | 796 | 788 | 795 | 4,200 |
2023/11/13 | 795 | 798 | 785 | 796 | 8,500 |
2023/11/10 | 772 | 785 | 770 | 783 | 3,300 |
2023/11/09 | 772 | 784 | 770 | 784 | 2,700 |
2023/11/08 | 777 | 782 | 763 | 780 | 7,400 |
2023/11/07 | 778 | 782 | 777 | 777 | 1,700 |
2023/11/06 | 774 | 786 | 773 | 778 | 12,100 |
2023/11/02 | 785 | 792 | 781 | 788 | 1,800 |
2023/11/01 | 785 | 790 | 782 | 782 | 2,200 |
2023/10/31 | 772 | 780 | 762 | 780 | 1,100 |
2023/10/30 | 787 | 787 | 770 | 775 | 4,200 |
2023/10/27 | 769 | 796 | 765 | 787 | 17,600 |
2023/10/26 | 774 | 776 | 765 | 776 | 700 |
2023/10/25 | 769 | 772 | 761 | 772 | 2,200 |
2023/10/24 | 757 | 765 | 740 | 764 | 12,900 |
2023/10/23 | 790 | 790 | 766 | 766 | 9,000 |
2023/10/20 | 800 | 800 | 781 | 790 | 10,300 |
2023/10/19 | 803 | 803 | 763 | 784 | 8,900 |
2023/10/18 | 723 | 815 | 716 | 808 | 219,300 |
2023/10/17 | 736 | 753 | 714 | 724 | 18,900 |
2023/10/16 | 780 | 788 | 727 | 734 | 25,500 |
2023/10/13 | 789 | 802 | 782 | 786 | 7,500 |
2023/10/12 | 799 | 803 | 798 | 803 | 2,800 |
2023/10/11 | 806 | 806 | 802 | 804 | 7,100 |
2023/10/10 | 803 | 806 | 801 | 806 | 8,700 |
2023/10/06 | 800 | 810 | 800 | 802 | 4,100 |
2023/10/05 | 799 | 810 | 799 | 810 | 17,000 |
2023/10/04 | 785 | 812 | 784 | 799 | 29,000 |
2023/10/03 | 824 | 824 | 814 | 815 | 7,300 |
2023/10/02 | 822 | 847 | 810 | 830 | 20,400 |
2023/09/29 | 833 | 837 | 815 | 815 | 7,900 |
2023/09/28 | 829 | 846 | 825 | 834 | 15,100 |
2023/09/27 | 832 | 832 | 824 | 824 | 3,200 |
2023/09/26 | 833 | 835 | 833 | 835 | 2,500 |
2023/09/25 | 833 | 835 | 824 | 835 | 27,300 |
2023/09/22 | 830 | 835 | 804 | 831 | 44,600 |
2023/09/21 | 832 | 835 | 826 | 835 | 6,100 |
2023/09/20 | 836 | 836 | 824 | 832 | 8,900 |
2023/09/19 | 836 | 836 | 826 | 836 | 6,300 |
2023/09/15 | 827 | 841 | 825 | 836 | 13,800 |
2023/09/14 | 804 | 839 | 804 | 833 | 35,000 |
2023/09/13 | 798 | 802 | 796 | 802 | 4,200 |
2023/09/12 | 801 | 808 | 796 | 804 | 8,000 |
2023/09/11 | 798 | 801 | 793 | 795 | 6,500 |
2023/09/08 | 799 | 801 | 797 | 797 | 4,500 |
2023/09/07 | 799 | 804 | 798 | 799 | 4,200 |
2023/09/06 | 807 | 807 | 800 | 800 | 19,300 |
2023/09/05 | 812 | 818 | 800 | 807 | 30,200 |
2023/09/04 | 808 | 809 | 802 | 808 | 6,400 |
2023/09/01 | 814 | 814 | 800 | 806 | 10,200 |
2023/08/31 | 806 | 815 | 805 | 811 | 8,500 |
2023/08/30 | 813 | 813 | 802 | 805 | 10,100 |
2023/08/29 | 818 | 818 | 802 | 814 | 10,900 |
2023/08/28 | 825 | 835 | 814 | 821 | 12,100 |
2023/08/25 | 789 | 824 | 787 | 820 | 64,100 |
2023/08/24 | 779 | 788 | 778 | 787 | 13,900 |
2023/08/23 | 780 | 782 | 770 | 779 | 12,900 |
2023/08/22 | 775 | 790 | 766 | 784 | 26,500 |
2023/08/21 | 793 | 795 | 763 | 778 | 51,200 |
2023/08/18 | 838 | 868 | 780 | 794 | 341,600 |
2023/08/17 | 763 | 763 | 763 | 763 | 10,000 |
2023/08/16 | 719 | 719 | 663 | 663 | 147,500 |
2023/08/15 | 787 | 794 | 784 | 794 | 17,000 |
2023/08/14 | 784 | 784 | 772 | 781 | 8,900 |
2023/08/10 | 785 | 785 | 782 | 785 | 1,200 |
2023/08/09 | 789 | 790 | 785 | 785 | 6,100 |
2023/08/08 | 785 | 793 | 783 | 791 | 12,300 |
2023/08/07 | 783 | 784 | 782 | 784 | 3,000 |
2023/08/04 | 778 | 782 | 775 | 782 | 2,200 |
2023/08/03 | 780 | 780 | 775 | 778 | 8,200 |
2023/08/02 | 789 | 794 | 786 | 786 | 6,500 |
2023/08/01 | 789 | 794 | 786 | 788 | 9,100 |
2023/07/31 | 789 | 794 | 784 | 789 | 203,400 |
2023/07/28 | 781 | 792 | 781 | 789 | 8,400 |
2023/07/27 | 785 | 789 | 781 | 789 | 3,800 |
2023/07/26 | 784 | 788 | 784 | 788 | 3,800 |
2023/07/25 | 780 | 786 | 780 | 786 | 2,300 |
2023/07/24 | 776 | 785 | 776 | 785 | 5,000 |
2023/07/21 | 777 | 780 | 768 | 776 | 11,400 |
2023/07/20 | 778 | 785 | 777 | 785 | 6,100 |
2023/07/19 | 777 | 779 | 776 | 778 | 1,900 |
2023/07/18 | 782 | 782 | 774 | 776 | 2,700 |
2023/07/14 | 785 | 785 | 778 | 780 | 1,200 |
2023/07/13 | 778 | 786 | 778 | 785 | 2,400 |
2023/07/12 | 778 | 783 | 774 | 783 | 9,700 |
2023/07/11 | 777 | 783 | 777 | 781 | 3,200 |
2023/07/10 | 781 | 786 | 777 | 777 | 2,500 |
2023/07/07 | 782 | 784 | 775 | 781 | 3,600 |
2023/07/06 | 792 | 792 | 780 | 782 | 13,100 |
2023/07/05 | 789 | 791 | 787 | 788 | 4,300 |
2023/07/04 | 787 | 791 | 787 | 789 | 5,700 |
2023/07/03 | 783 | 792 | 783 | 791 | 9,500 |
2023/06/30 | 777 | 783 | 777 | 780 | 3,500 |
2023/06/29 | 776 | 779 | 770 | 775 | 15,500 |
2023/06/28 | 771 | 779 | 771 | 776 | 6,800 |
2023/06/27 | 780 | 780 | 765 | 771 | 11,600 |
2023/06/26 | 785 | 787 | 777 | 781 | 10,200 |
2023/06/23 | 798 | 798 | 780 | 785 | 23,900 |
2023/06/22 | 792 | 796 | 785 | 789 | 21,000 |
2023/06/21 | 775 | 801 | 771 | 792 | 58,200 |
2023/06/20 | 827 | 829 | 810 | 820 | 17,700 |
2023/06/19 | 840 | 842 | 820 | 829 | 7,400 |
2023/06/16 | 839 | 840 | 835 | 838 | 7,300 |
2023/06/15 | 843 | 845 | 838 | 842 | 6,800 |
2023/06/14 | 845 | 847 | 844 | 844 | 3,600 |
2023/06/13 | 845 | 848 | 841 | 848 | 5,900 |
2023/06/12 | 827 | 847 | 826 | 843 | 8,900 |
2023/06/09 | 823 | 828 | 820 | 827 | 10,000 |
2023/06/08 | 834 | 835 | 826 | 829 | 5,500 |
2023/06/07 | 837 | 838 | 833 | 835 | 5,100 |
2023/06/06 | 836 | 842 | 836 | 838 | 4,400 |
2023/06/05 | 843 | 845 | 841 | 843 | 3,200 |
2023/06/02 | 837 | 842 | 837 | 842 | 4,300 |
2023/06/01 | 844 | 844 | 838 | 840 | 3,100 |
2023/05/31 | 849 | 849 | 839 | 840 | 6,400 |
2023/05/30 | 849 | 859 | 845 | 859 | 3,400 |
2023/05/29 | 847 | 852 | 842 | 849 | 3,100 |
2023/05/26 | 855 | 855 | 846 | 847 | 5,500 |
2023/05/25 | 847 | 854 | 845 | 850 | 5,400 |
2023/05/24 | 843 | 845 | 841 | 845 | 2,200 |
2023/05/23 | 844 | 850 | 841 | 843 | 5,800 |
2023/05/22 | 845 | 845 | 839 | 841 | 2,300 |
2023/05/19 | 842 | 849 | 836 | 845 | 7,700 |
2023/05/18 | 860 | 860 | 842 | 853 | 3,600 |
2023/05/17 | 850 | 850 | 833 | 849 | 24,100 |
2023/05/16 | 860 | 861 | 850 | 850 | 6,700 |
2023/05/15 | 870 | 872 | 862 | 866 | 6,400 |
2023/05/12 | 884 | 884 | 870 | 870 | 3,800 |
2023/05/11 | 880 | 885 | 850 | 885 | 19,400 |
2023/05/10 | 897 | 900 | 886 | 895 | 10,900 |
2023/05/09 | 889 | 897 | 885 | 897 | 6,700 |
2023/05/08 | 885 | 893 | 885 | 889 | 7,000 |
2023/05/02 | 885 | 891 | 876 | 885 | 6,500 |
2023/05/01 | 887 | 888 | 864 | 884 | 7,200 |
2023/04/28 | 882 | 882 | 872 | 872 | 3,500 |
2023/04/27 | 863 | 875 | 863 | 875 | 1,600 |
2023/04/26 | 866 | 869 | 858 | 868 | 3,500 |
2023/04/25 | 865 | 870 | 864 | 866 | 6,800 |
2023/04/24 | 872 | 872 | 864 | 869 | 2,200 |
2023/04/21 | 859 | 867 | 853 | 864 | 1,900 |
2023/04/20 | 856 | 856 | 844 | 852 | 5,300 |
2023/04/19 | 862 | 862 | 842 | 856 | 9,200 |
2023/04/18 | 870 | 870 | 858 | 862 | 8,500 |
2023/04/17 | 880 | 880 | 866 | 872 | 8,500 |
2023/04/14 | 880 | 890 | 880 | 888 | 6,700 |
2023/04/13 | 882 | 884 | 875 | 884 | 3,700 |
2023/04/12 | 875 | 881 | 872 | 877 | 5,600 |
2023/04/11 | 880 | 880 | 873 | 874 | 4,500 |
2023/04/10 | 875 | 879 | 872 | 875 | 3,200 |
2023/04/07 | 900 | 900 | 875 | 882 | 1,500 |
2023/04/06 | 888 | 888 | 888 | 888 | 1,100 |
2023/04/05 | 901 | 901 | 891 | 894 | 4,500 |
2023/04/04 | 917 | 917 | 908 | 912 | 4,400 |
2023/04/03 | 918 | 918 | 910 | 918 | 6,300 |
2023/03/31 | 890 | 906 | 890 | 905 | 8,200 |
2023/03/30 | 874 | 899 | 874 | 886 | 7,100 |
2023/03/29 | 866 | 870 | 857 | 868 | 5,500 |
2023/03/28 | 861 | 866 | 858 | 865 | 3,500 |
2023/03/27 | 870 | 874 | 864 | 864 | 3,200 |
2023/03/24 | 871 | 872 | 862 | 870 | 6,200 |
2023/03/23 | 859 | 873 | 858 | 873 | 3,100 |
2023/03/22 | 880 | 880 | 866 | 872 | 4,100 |
2023/03/20 | 883 | 888 | 868 | 868 | 6,900 |
2023/03/17 | 888 | 899 | 872 | 890 | 9,900 |
2023/03/16 | 834 | 875 | 830 | 870 | 8,500 |
2023/03/15 | 875 | 875 | 856 | 856 | 5,700 |
2023/03/14 | 867 | 869 | 845 | 849 | 13,300 |
2023/03/13 | 910 | 910 | 871 | 888 | 11,700 |
2023/03/10 | 940 | 940 | 906 | 919 | 14,900 |
2023/03/09 | 935 | 946 | 932 | 943 | 8,000 |
2023/03/08 | 917 | 935 | 915 | 932 | 13,400 |
2023/03/07 | 897 | 920 | 897 | 917 | 7,500 |
2023/03/06 | 903 | 911 | 891 | 906 | 19,100 |
2023/03/03 | 902 | 915 | 897 | 906 | 12,400 |
2023/03/02 | 890 | 902 | 887 | 902 | 23,100 |
2023/03/01 | 878 | 884 | 874 | 884 | 10,100 |
2023/02/28 | 876 | 877 | 872 | 873 | 4,400 |
2023/02/27 | 873 | 873 | 857 | 873 | 16,900 |
2023/02/24 | 876 | 884 | 851 | 875 | 28,400 |
2023/02/22 | 840 | 863 | 832 | 863 | 18,900 |
2023/02/21 | 814 | 835 | 813 | 835 | 8,800 |
2023/02/20 | 809 | 813 | 804 | 809 | 5,800 |
2023/02/17 | 810 | 810 | 802 | 802 | 7,200 |
2023/02/16 | 807 | 809 | 800 | 807 | 6,400 |
2023/02/15 | 810 | 810 | 800 | 807 | 4,600 |
2023/02/14 | 810 | 812 | 805 | 805 | 5,200 |
2023/02/13 | 820 | 823 | 781 | 792 | 18,600 |
2023/02/10 | 857 | 857 | 842 | 846 | 3,300 |
2023/02/09 | 842 | 858 | 842 | 855 | 8,900 |
2023/02/08 | 846 | 862 | 831 | 855 | 12,800 |
2023/02/07 | 822 | 841 | 818 | 840 | 12,000 |
2023/02/06 | 815 | 821 | 808 | 818 | 5,300 |
2023/02/03 | 817 | 820 | 802 | 810 | 5,100 |
2023/02/02 | 813 | 815 | 806 | 813 | 6,400 |
2023/02/01 | 791 | 812 | 791 | 812 | 12,000 |
2023/01/31 | 794 | 794 | 781 | 789 | 6,700 |
2023/01/30 | 781 | 786 | 777 | 786 | 4,000 |
2023/01/27 | 779 | 781 | 779 | 781 | 300 |
2023/01/26 | 780 | 784 | 780 | 782 | 400 |
2023/01/25 | 776 | 785 | 776 | 785 | 3,600 |
2023/01/24 | 800 | 804 | 775 | 783 | 9,500 |
2023/01/23 | 764 | 800 | 759 | 800 | 204,800 |
2023/01/20 | 755 | 758 | 755 | 757 | 600 |
2023/01/19 | 759 | 759 | 754 | 755 | 1,600 |
2023/01/18 | 757 | 761 | 757 | 761 | 1,800 |
2023/01/17 | 753 | 763 | 753 | 758 | 4,500 |
2023/01/16 | 751 | 753 | 747 | 753 | 3,800 |
2023/01/13 | 756 | 758 | 744 | 758 | 7,200 |
2023/01/12 | 755 | 757 | 753 | 756 | 3,000 |
2023/01/11 | 755 | 755 | 752 | 755 | 16,100 |
2023/01/10 | 749 | 756 | 749 | 755 | 3,900 |
2023/01/06 | 744 | 752 | 735 | 749 | 7,000 |
2023/01/05 | 754 | 755 | 745 | 746 | 5,800 |
2023/01/04 | 753 | 757 | 749 | 753 | 4,400 |