メドピア(6095)の株価時系列情報
メドピア(6095)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 699 | 700 | 699 | 699 | 27,800 |
| 2025/07/30 | 699 | 702 | 699 | 699 | 270,500 |
| 2025/07/29 | 698 | 699 | 698 | 698 | 45,900 |
| 2025/07/28 | 699 | 700 | 698 | 698 | 179,300 |
| 2025/07/25 | 702 | 705 | 698 | 698 | 849,200 |
| 2025/07/24 | 763 | 770 | 760 | 762 | 41,400 |
| 2025/07/23 | 772 | 780 | 764 | 764 | 54,500 |
| 2025/07/22 | 758 | 774 | 758 | 774 | 37,300 |
| 2025/07/18 | 760 | 772 | 758 | 758 | 55,300 |
| 2025/07/17 | 755 | 767 | 753 | 757 | 30,000 |
| 2025/07/16 | 753 | 761 | 752 | 752 | 34,400 |
| 2025/07/15 | 758 | 769 | 752 | 754 | 43,900 |
| 2025/07/14 | 748 | 769 | 748 | 762 | 61,700 |
| 2025/07/11 | 761 | 762 | 746 | 751 | 63,200 |
| 2025/07/10 | 764 | 768 | 751 | 756 | 96,600 |
| 2025/07/09 | 771 | 783 | 764 | 764 | 104,800 |
| 2025/07/08 | 775 | 784 | 766 | 779 | 68,700 |
| 2025/07/07 | 773 | 779 | 762 | 777 | 140,400 |
| 2025/07/04 | 770 | 780 | 760 | 777 | 75,700 |
| 2025/07/03 | 765 | 790 | 763 | 771 | 117,400 |
| 2025/07/02 | 771 | 805 | 759 | 767 | 544,600 |
| 2025/07/01 | 791 | 793 | 762 | 770 | 148,300 |
| 2025/06/30 | 738 | 809 | 733 | 780 | 712,900 |
| 2025/06/27 | 757 | 758 | 724 | 728 | 331,800 |
| 2025/06/26 | 723 | 793 | 723 | 766 | 1,404,900 |
| 2025/06/25 | 711 | 717 | 696 | 697 | 619,700 |
| 2025/06/24 | 698 | 756 | 685 | 705 | 2,008,600 |
| 2025/06/23 | 721 | 722 | 703 | 705 | 653,100 |
| 2025/06/20 | 743 | 744 | 711 | 720 | 326,300 |
| 2025/06/19 | 756 | 759 | 736 | 743 | 155,800 |
| 2025/06/18 | 746 | 756 | 741 | 756 | 202,300 |
| 2025/06/17 | 737 | 773 | 737 | 745 | 858,900 |
| 2025/06/16 | 727 | 740 | 726 | 733 | 180,300 |
| 2025/06/13 | 720 | 750 | 713 | 738 | 1,444,000 |
| 2025/06/12 | 733 | 736 | 718 | 720 | 104,800 |
| 2025/06/11 | 711 | 745 | 711 | 732 | 491,600 |
| 2025/06/10 | 723 | 736 | 709 | 709 | 307,100 |
| 2025/06/09 | 760 | 763 | 720 | 723 | 494,500 |
| 2025/06/06 | 768 | 769 | 753 | 759 | 167,900 |
| 2025/06/05 | 745 | 775 | 744 | 764 | 547,300 |
| 2025/06/04 | 749 | 758 | 741 | 746 | 171,000 |
| 2025/06/03 | 733 | 765 | 725 | 752 | 597,200 |
| 2025/06/02 | 741 | 750 | 734 | 741 | 164,300 |
| 2025/05/30 | 730 | 756 | 725 | 750 | 547,200 |
| 2025/05/29 | 729 | 737 | 728 | 730 | 277,700 |
| 2025/05/28 | 715 | 735 | 713 | 730 | 540,100 |
| 2025/05/27 | 718 | 722 | 716 | 717 | 287,400 |
| 2025/05/26 | 705 | 722 | 704 | 719 | 772,700 |
| 2025/05/23 | 708 | 713 | 706 | 706 | 293,000 |
| 2025/05/22 | 705 | 710 | 704 | 708 | 515,100 |
| 2025/05/21 | 711 | 715 | 703 | 703 | 864,000 |
| 2025/05/20 | 708 | 726 | 708 | 715 | 2,667,300 |
| 2025/05/19 | 697 | 699 | 697 | 698 | 2,836,200 |
| 2025/05/16 | 648 | 648 | 648 | 648 | 70,400 |
| 2025/05/15 | 548 | 548 | 548 | 548 | 50,300 |
| 2025/05/14 | 472 | 477 | 462 | 468 | 74,200 |
| 2025/05/13 | 472 | 481 | 472 | 478 | 61,000 |
| 2025/05/12 | 475 | 478 | 470 | 471 | 62,600 |
| 2025/05/09 | 468 | 475 | 465 | 474 | 50,600 |
| 2025/05/08 | 465 | 472 | 457 | 468 | 123,800 |
| 2025/05/07 | 459 | 469 | 459 | 465 | 56,400 |
| 2025/05/02 | 460 | 466 | 455 | 466 | 65,300 |
| 2025/05/01 | 456 | 462 | 449 | 459 | 108,700 |
| 2025/04/30 | 452 | 460 | 448 | 460 | 67,900 |
| 2025/04/28 | 453 | 457 | 451 | 451 | 46,300 |
| 2025/04/25 | 449 | 454 | 447 | 454 | 36,200 |
| 2025/04/24 | 445 | 449 | 443 | 449 | 29,500 |
| 2025/04/23 | 450 | 459 | 447 | 448 | 79,600 |
| 2025/04/22 | 445 | 447 | 436 | 447 | 86,600 |
| 2025/04/21 | 442 | 449 | 440 | 446 | 55,100 |
| 2025/04/18 | 434 | 442 | 431 | 442 | 42,800 |
| 2025/04/17 | 421 | 432 | 416 | 431 | 71,700 |
| 2025/04/16 | 419 | 424 | 418 | 421 | 55,900 |
| 2025/04/15 | 430 | 430 | 417 | 421 | 56,900 |
| 2025/04/14 | 429 | 434 | 424 | 427 | 100,100 |
| 2025/04/11 | 395 | 428 | 389 | 428 | 161,200 |
| 2025/04/10 | 416 | 416 | 401 | 407 | 117,600 |
| 2025/04/09 | 382 | 386 | 368 | 378 | 118,900 |
| 2025/04/08 | 376 | 398 | 376 | 390 | 139,300 |
| 2025/04/07 | 339 | 367 | 337 | 352 | 263,100 |
| 2025/04/04 | 425 | 425 | 399 | 403 | 282,800 |
| 2025/04/03 | 435 | 436 | 425 | 433 | 118,700 |
| 2025/04/02 | 453 | 454 | 448 | 448 | 63,700 |
| 2025/04/01 | 455 | 459 | 451 | 451 | 47,200 |
| 2025/03/31 | 462 | 462 | 448 | 450 | 119,000 |
| 2025/03/28 | 474 | 475 | 467 | 468 | 44,100 |
| 2025/03/27 | 478 | 480 | 472 | 475 | 63,000 |
| 2025/03/26 | 474 | 482 | 472 | 478 | 83,600 |
| 2025/03/25 | 470 | 478 | 468 | 473 | 60,500 |
| 2025/03/24 | 474 | 477 | 468 | 471 | 60,000 |
| 2025/03/21 | 478 | 478 | 470 | 470 | 83,900 |
| 2025/03/19 | 480 | 488 | 480 | 483 | 54,800 |
| 2025/03/18 | 484 | 486 | 477 | 480 | 73,300 |
| 2025/03/17 | 476 | 482 | 476 | 480 | 42,000 |
| 2025/03/14 | 469 | 474 | 466 | 474 | 80,900 |
| 2025/03/13 | 478 | 481 | 472 | 475 | 39,700 |
| 2025/03/12 | 467 | 482 | 465 | 479 | 74,800 |
| 2025/03/11 | 477 | 478 | 460 | 465 | 79,400 |
| 2025/03/10 | 481 | 487 | 478 | 481 | 64,300 |
| 2025/03/07 | 479 | 491 | 478 | 483 | 64,900 |
| 2025/03/06 | 482 | 490 | 482 | 487 | 54,200 |
| 2025/03/05 | 485 | 490 | 481 | 482 | 84,600 |
| 2025/03/04 | 491 | 494 | 483 | 488 | 66,800 |
| 2025/03/03 | 497 | 502 | 492 | 495 | 75,600 |
| 2025/02/28 | 499 | 500 | 489 | 491 | 157,700 |
| 2025/02/27 | 511 | 513 | 502 | 506 | 85,800 |
| 2025/02/26 | 511 | 517 | 507 | 513 | 68,200 |
| 2025/02/25 | 509 | 516 | 505 | 510 | 123,400 |
| 2025/02/21 | 536 | 536 | 511 | 511 | 198,100 |
| 2025/02/20 | 549 | 555 | 536 | 546 | 195,700 |
| 2025/02/19 | 530 | 553 | 525 | 549 | 162,200 |
| 2025/02/18 | 520 | 532 | 517 | 530 | 130,000 |
| 2025/02/17 | 523 | 530 | 513 | 516 | 173,100 |
| 2025/02/14 | 530 | 558 | 513 | 530 | 749,400 |
| 2025/02/13 | 489 | 496 | 482 | 493 | 234,700 |
| 2025/02/12 | 478 | 485 | 475 | 485 | 103,700 |
| 2025/02/10 | 468 | 477 | 468 | 476 | 46,200 |
| 2025/02/07 | 467 | 474 | 467 | 473 | 64,100 |
| 2025/02/06 | 462 | 471 | 457 | 471 | 98,600 |
| 2025/02/05 | 464 | 464 | 455 | 456 | 65,300 |
| 2025/02/04 | 460 | 465 | 458 | 460 | 61,600 |
| 2025/02/03 | 461 | 461 | 451 | 453 | 69,600 |
| 2025/01/31 | 474 | 474 | 462 | 465 | 47,000 |
| 2025/01/30 | 474 | 474 | 465 | 466 | 57,600 |
| 2025/01/29 | 477 | 479 | 471 | 474 | 69,800 |
| 2025/01/28 | 461 | 478 | 461 | 473 | 114,200 |
| 2025/01/27 | 461 | 469 | 459 | 462 | 97,900 |
| 2025/01/24 | 443 | 457 | 443 | 454 | 96,400 |
| 2025/01/23 | 451 | 451 | 443 | 445 | 57,400 |
| 2025/01/22 | 442 | 451 | 441 | 451 | 96,300 |
| 2025/01/21 | 446 | 446 | 438 | 441 | 75,800 |
| 2025/01/20 | 435 | 445 | 434 | 444 | 104,500 |
| 2025/01/17 | 438 | 438 | 433 | 436 | 114,300 |
| 2025/01/16 | 443 | 447 | 435 | 438 | 144,200 |
| 2025/01/15 | 442 | 444 | 435 | 441 | 111,800 |
| 2025/01/14 | 450 | 451 | 441 | 442 | 154,000 |
| 2025/01/10 | 450 | 457 | 450 | 452 | 64,700 |
| 2025/01/09 | 459 | 459 | 450 | 452 | 104,500 |
| 2025/01/08 | 461 | 464 | 457 | 463 | 101,300 |
| 2025/01/07 | 465 | 468 | 459 | 464 | 149,100 |
| 2025/01/06 | 468 | 468 | 457 | 457 | 172,700 |
| 2024/12/30 | 472 | 476 | 464 | 468 | 145,600 |
| 2024/12/27 | 448 | 469 | 448 | 469 | 182,500 |
| 2024/12/26 | 450 | 455 | 446 | 448 | 209,600 |
| 2024/12/25 | 458 | 464 | 449 | 450 | 159,900 |
| 2024/12/24 | 457 | 463 | 451 | 457 | 226,100 |
| 2024/12/23 | 464 | 467 | 454 | 458 | 167,700 |
| 2024/12/20 | 460 | 472 | 457 | 462 | 231,100 |
| 2024/12/19 | 455 | 463 | 449 | 460 | 147,700 |
| 2024/12/18 | 460 | 468 | 457 | 459 | 117,400 |
| 2024/12/17 | 465 | 468 | 459 | 462 | 123,200 |
| 2024/12/16 | 478 | 479 | 465 | 467 | 162,500 |
| 2024/12/13 | 477 | 487 | 477 | 481 | 78,400 |
| 2024/12/12 | 492 | 495 | 481 | 481 | 113,000 |
| 2024/12/11 | 495 | 500 | 490 | 493 | 135,200 |
| 2024/12/10 | 492 | 504 | 489 | 503 | 201,400 |
| 2024/12/09 | 480 | 492 | 479 | 488 | 207,900 |
| 2024/12/06 | 480 | 483 | 472 | 480 | 229,900 |
| 2024/12/05 | 479 | 486 | 477 | 481 | 138,300 |
| 2024/12/04 | 480 | 480 | 468 | 476 | 202,400 |
| 2024/12/03 | 483 | 487 | 480 | 481 | 82,000 |
| 2024/12/02 | 487 | 491 | 477 | 486 | 134,600 |
| 2024/11/29 | 484 | 489 | 474 | 489 | 175,300 |
| 2024/11/28 | 481 | 490 | 480 | 484 | 93,600 |
| 2024/11/27 | 492 | 492 | 481 | 483 | 145,100 |
| 2024/11/26 | 499 | 499 | 489 | 497 | 155,400 |
| 2024/11/25 | 492 | 498 | 489 | 494 | 128,500 |
| 2024/11/22 | 498 | 504 | 487 | 491 | 195,200 |
| 2024/11/21 | 494 | 504 | 493 | 496 | 276,600 |
| 2024/11/20 | 499 | 511 | 496 | 498 | 170,800 |
| 2024/11/19 | 499 | 507 | 495 | 496 | 335,200 |
| 2024/11/18 | 503 | 514 | 497 | 499 | 262,500 |
| 2024/11/15 | 520 | 530 | 505 | 506 | 221,300 |
| 2024/11/14 | 513 | 519 | 502 | 515 | 559,300 |
| 2024/11/13 | 581 | 597 | 567 | 569 | 261,500 |
| 2024/11/12 | 577 | 587 | 568 | 574 | 189,100 |
| 2024/11/11 | 573 | 579 | 571 | 578 | 102,900 |
| 2024/11/08 | 560 | 578 | 560 | 573 | 96,000 |
| 2024/11/07 | 574 | 577 | 556 | 556 | 193,600 |
| 2024/11/06 | 578 | 584 | 569 | 577 | 150,400 |
| 2024/11/05 | 568 | 575 | 561 | 573 | 73,200 |
| 2024/11/01 | 565 | 579 | 562 | 565 | 247,700 |
| 2024/10/31 | 541 | 555 | 539 | 555 | 160,400 |
| 2024/10/30 | 559 | 560 | 551 | 551 | 143,200 |
| 2024/10/29 | 555 | 561 | 553 | 556 | 83,700 |
| 2024/10/28 | 534 | 561 | 534 | 560 | 170,500 |
| 2024/10/25 | 541 | 541 | 528 | 534 | 93,600 |
| 2024/10/24 | 537 | 545 | 533 | 541 | 83,100 |
| 2024/10/23 | 552 | 554 | 541 | 542 | 119,400 |
| 2024/10/22 | 581 | 581 | 551 | 554 | 240,400 |
| 2024/10/21 | 563 | 583 | 563 | 583 | 98,800 |
| 2024/10/18 | 564 | 570 | 563 | 563 | 88,000 |
| 2024/10/17 | 584 | 585 | 562 | 566 | 160,600 |
| 2024/10/16 | 591 | 597 | 580 | 587 | 134,300 |
| 2024/10/15 | 595 | 600 | 586 | 597 | 128,000 |
| 2024/10/11 | 591 | 594 | 584 | 589 | 62,100 |
| 2024/10/10 | 599 | 600 | 589 | 591 | 60,700 |
| 2024/10/09 | 591 | 598 | 588 | 598 | 130,700 |
| 2024/10/08 | 592 | 605 | 583 | 587 | 149,600 |
| 2024/10/07 | 583 | 600 | 577 | 600 | 138,200 |