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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 563 | 579 | 560 | 577 | 265,100 |
| 2024/10/03 | 573 | 576 | 561 | 568 | 120,800 |
| 2024/10/02 | 573 | 594 | 561 | 564 | 258,800 |
| 2024/10/01 | 566 | 577 | 562 | 576 | 69,400 |
| 2024/09/30 | 574 | 580 | 555 | 562 | 145,600 |
| 2024/09/27 | 579 | 589 | 579 | 584 | 82,000 |
| 2024/09/26 | 575 | 589 | 571 | 589 | 148,700 |
| 2024/09/25 | 563 | 580 | 563 | 569 | 205,900 |
| 2024/09/24 | 587 | 588 | 560 | 561 | 316,200 |
| 2024/09/20 | 594 | 597 | 576 | 587 | 748,600 |
| 2024/09/19 | 585 | 598 | 580 | 587 | 186,000 |
| 2024/09/18 | 592 | 594 | 568 | 579 | 135,400 |
| 2024/09/17 | 590 | 599 | 576 | 585 | 104,600 |
| 2024/09/13 | 599 | 599 | 584 | 590 | 118,200 |
| 2024/09/12 | 597 | 616 | 590 | 598 | 170,700 |
| 2024/09/11 | 604 | 604 | 581 | 592 | 160,600 |
| 2024/09/10 | 599 | 607 | 595 | 603 | 107,600 |
| 2024/09/09 | 592 | 599 | 582 | 590 | 151,800 |
| 2024/09/06 | 626 | 627 | 606 | 610 | 179,100 |
| 2024/09/05 | 608 | 625 | 608 | 616 | 89,000 |
| 2024/09/04 | 638 | 643 | 611 | 616 | 246,200 |
| 2024/09/03 | 621 | 656 | 621 | 656 | 176,500 |
| 2024/09/02 | 640 | 644 | 617 | 629 | 113,000 |
| 2024/08/30 | 626 | 637 | 621 | 636 | 99,100 |
| 2024/08/29 | 626 | 642 | 622 | 626 | 93,300 |
| 2024/08/28 | 640 | 641 | 630 | 633 | 115,800 |
| 2024/08/27 | 626 | 648 | 626 | 640 | 107,600 |
| 2024/08/26 | 626 | 639 | 626 | 634 | 176,800 |
| 2024/08/23 | 629 | 635 | 616 | 626 | 208,100 |
| 2024/08/22 | 618 | 650 | 616 | 628 | 304,600 |
| 2024/08/21 | 622 | 629 | 613 | 618 | 228,600 |
| 2024/08/20 | 599 | 638 | 599 | 629 | 278,400 |
| 2024/08/19 | 590 | 608 | 588 | 600 | 151,600 |
| 2024/08/16 | 592 | 609 | 584 | 595 | 437,000 |
| 2024/08/15 | 609 | 613 | 566 | 589 | 449,700 |
| 2024/08/14 | 536 | 559 | 534 | 559 | 244,300 |
| 2024/08/13 | 520 | 537 | 511 | 537 | 116,400 |
| 2024/08/09 | 520 | 526 | 503 | 514 | 150,300 |
| 2024/08/08 | 500 | 521 | 498 | 510 | 148,600 |
| 2024/08/07 | 479 | 511 | 473 | 504 | 308,200 |
| 2024/08/06 | 482 | 506 | 479 | 484 | 666,600 |
| 2024/08/05 | 501 | 513 | 456 | 458 | 550,700 |
| 2024/08/02 | 558 | 561 | 534 | 534 | 460,600 |
| 2024/08/01 | 598 | 601 | 574 | 578 | 208,300 |
| 2024/07/31 | 602 | 612 | 593 | 612 | 190,000 |
| 2024/07/30 | 631 | 631 | 601 | 603 | 233,000 |
| 2024/07/29 | 628 | 637 | 625 | 631 | 117,200 |
| 2024/07/26 | 629 | 642 | 618 | 618 | 144,100 |
| 2024/07/25 | 607 | 624 | 607 | 622 | 103,300 |
| 2024/07/24 | 621 | 633 | 616 | 617 | 88,300 |
| 2024/07/23 | 627 | 640 | 623 | 628 | 97,300 |
| 2024/07/22 | 637 | 642 | 624 | 625 | 88,200 |
| 2024/07/19 | 642 | 647 | 630 | 633 | 120,500 |
| 2024/07/18 | 631 | 648 | 631 | 642 | 146,800 |
| 2024/07/17 | 632 | 644 | 630 | 640 | 174,800 |
| 2024/07/16 | 629 | 633 | 620 | 627 | 111,200 |
| 2024/07/12 | 600 | 640 | 598 | 630 | 260,300 |
| 2024/07/11 | 591 | 601 | 586 | 601 | 82,000 |
| 2024/07/10 | 596 | 600 | 584 | 588 | 155,000 |
| 2024/07/09 | 597 | 614 | 597 | 600 | 116,200 |
| 2024/07/08 | 596 | 609 | 594 | 600 | 83,100 |
| 2024/07/05 | 594 | 607 | 591 | 598 | 73,900 |
| 2024/07/04 | 607 | 607 | 593 | 595 | 119,900 |
| 2024/07/03 | 607 | 611 | 602 | 607 | 94,700 |
| 2024/07/02 | 607 | 611 | 601 | 605 | 73,100 |
| 2024/07/01 | 627 | 629 | 608 | 608 | 105,200 |
| 2024/06/28 | 639 | 639 | 624 | 627 | 92,100 |
| 2024/06/27 | 626 | 637 | 625 | 631 | 87,000 |
| 2024/06/26 | 620 | 629 | 620 | 626 | 61,000 |
| 2024/06/25 | 616 | 627 | 616 | 622 | 64,800 |
| 2024/06/24 | 623 | 625 | 612 | 616 | 83,600 |
| 2024/06/21 | 608 | 632 | 608 | 623 | 213,100 |
| 2024/06/20 | 600 | 615 | 600 | 614 | 118,600 |
| 2024/06/19 | 606 | 611 | 600 | 603 | 55,700 |
| 2024/06/18 | 604 | 614 | 601 | 608 | 96,400 |
| 2024/06/17 | 610 | 610 | 594 | 598 | 202,100 |
| 2024/06/14 | 584 | 614 | 584 | 612 | 195,000 |
| 2024/06/13 | 606 | 609 | 592 | 594 | 67,700 |
| 2024/06/12 | 598 | 611 | 598 | 599 | 76,600 |
| 2024/06/11 | 599 | 604 | 596 | 598 | 61,100 |
| 2024/06/10 | 605 | 605 | 598 | 600 | 61,200 |
| 2024/06/07 | 591 | 610 | 591 | 605 | 118,200 |
| 2024/06/06 | 597 | 602 | 586 | 596 | 101,900 |
| 2024/06/05 | 594 | 599 | 587 | 589 | 76,700 |
| 2024/06/04 | 590 | 599 | 587 | 595 | 101,500 |
| 2024/06/03 | 595 | 595 | 586 | 591 | 84,500 |
| 2024/05/31 | 576 | 586 | 575 | 585 | 120,000 |
| 2024/05/30 | 561 | 583 | 561 | 579 | 123,400 |
| 2024/05/29 | 581 | 581 | 568 | 572 | 128,800 |
| 2024/05/28 | 575 | 596 | 575 | 584 | 159,900 |
| 2024/05/27 | 575 | 581 | 566 | 581 | 170,900 |
| 2024/05/24 | 573 | 587 | 570 | 573 | 278,600 |
| 2024/05/23 | 590 | 598 | 581 | 581 | 186,000 |
| 2024/05/22 | 600 | 602 | 589 | 590 | 259,400 |
| 2024/05/21 | 614 | 617 | 601 | 602 | 263,500 |
| 2024/05/20 | 613 | 627 | 609 | 614 | 153,700 |
| 2024/05/17 | 617 | 623 | 609 | 616 | 157,000 |
| 2024/05/16 | 617 | 636 | 614 | 621 | 373,600 |
| 2024/05/15 | 633 | 634 | 617 | 618 | 498,800 |
| 2024/05/14 | 665 | 670 | 633 | 636 | 1,017,200 |
| 2024/05/13 | 687 | 700 | 682 | 700 | 267,300 |
| 2024/05/10 | 705 | 705 | 688 | 690 | 148,400 |
| 2024/05/09 | 701 | 705 | 693 | 697 | 129,100 |
| 2024/05/08 | 696 | 712 | 688 | 702 | 292,000 |
| 2024/05/07 | 686 | 694 | 679 | 693 | 173,000 |
| 2024/05/02 | 693 | 693 | 672 | 676 | 147,200 |
| 2024/05/01 | 687 | 687 | 677 | 687 | 85,700 |
| 2024/04/30 | 688 | 691 | 678 | 690 | 111,100 |
| 2024/04/26 | 675 | 688 | 670 | 688 | 250,500 |
| 2024/04/25 | 683 | 685 | 675 | 679 | 165,500 |
| 2024/04/24 | 699 | 701 | 685 | 689 | 198,000 |
| 2024/04/23 | 702 | 703 | 678 | 689 | 145,200 |
| 2024/04/22 | 682 | 701 | 680 | 694 | 198,000 |
| 2024/04/19 | 688 | 695 | 666 | 675 | 179,200 |
| 2024/04/18 | 653 | 688 | 653 | 688 | 179,000 |
| 2024/04/17 | 660 | 663 | 651 | 651 | 214,500 |
| 2024/04/16 | 662 | 669 | 655 | 662 | 187,400 |
| 2024/04/15 | 677 | 680 | 666 | 669 | 200,100 |
| 2024/04/12 | 681 | 696 | 679 | 681 | 117,800 |
| 2024/04/11 | 682 | 689 | 678 | 680 | 151,300 |
| 2024/04/10 | 690 | 702 | 686 | 688 | 95,900 |
| 2024/04/09 | 686 | 697 | 682 | 690 | 115,300 |
| 2024/04/08 | 688 | 706 | 683 | 687 | 178,700 |
| 2024/04/05 | 676 | 687 | 671 | 680 | 134,600 |
| 2024/04/04 | 688 | 693 | 681 | 685 | 132,800 |
| 2024/04/03 | 681 | 693 | 676 | 688 | 149,800 |
| 2024/04/02 | 703 | 710 | 688 | 688 | 193,500 |
| 2024/04/01 | 714 | 726 | 709 | 712 | 97,500 |
| 2024/03/29 | 703 | 715 | 696 | 713 | 115,100 |
| 2024/03/28 | 702 | 706 | 693 | 693 | 139,100 |
| 2024/03/27 | 708 | 710 | 702 | 702 | 108,200 |
| 2024/03/26 | 709 | 709 | 698 | 703 | 157,400 |
| 2024/03/25 | 727 | 733 | 711 | 711 | 118,800 |
| 2024/03/22 | 735 | 735 | 727 | 732 | 83,100 |
| 2024/03/21 | 733 | 749 | 733 | 737 | 157,100 |
| 2024/03/19 | 727 | 727 | 717 | 724 | 116,700 |
| 2024/03/18 | 718 | 739 | 718 | 727 | 255,000 |
| 2024/03/15 | 722 | 728 | 707 | 717 | 232,300 |
| 2024/03/14 | 739 | 739 | 725 | 733 | 166,700 |
| 2024/03/13 | 754 | 756 | 739 | 743 | 142,400 |
| 2024/03/12 | 750 | 755 | 732 | 751 | 233,800 |
| 2024/03/11 | 777 | 783 | 752 | 762 | 328,300 |
| 2024/03/08 | 726 | 795 | 726 | 792 | 503,800 |
| 2024/03/07 | 728 | 736 | 718 | 728 | 169,300 |
| 2024/03/06 | 715 | 754 | 715 | 727 | 195,000 |
| 2024/03/05 | 725 | 731 | 715 | 723 | 215,900 |
| 2024/03/04 | 765 | 765 | 732 | 732 | 272,000 |
| 2024/03/01 | 771 | 787 | 752 | 757 | 241,500 |
| 2024/02/29 | 776 | 782 | 769 | 773 | 202,200 |
| 2024/02/28 | 788 | 809 | 786 | 787 | 170,700 |
| 2024/02/27 | 804 | 808 | 788 | 803 | 154,000 |
| 2024/02/26 | 784 | 822 | 777 | 789 | 436,000 |
| 2024/02/22 | 803 | 817 | 779 | 781 | 368,900 |
| 2024/02/21 | 806 | 814 | 787 | 803 | 335,900 |
| 2024/02/20 | 804 | 828 | 799 | 818 | 599,000 |
| 2024/02/19 | 791 | 807 | 779 | 792 | 432,000 |
| 2024/02/16 | 730 | 804 | 726 | 797 | 758,700 |
| 2024/02/15 | 780 | 791 | 733 | 736 | 1,175,700 |
| 2024/02/14 | 737 | 773 | 736 | 773 | 1,003,700 |
| 2024/02/13 | 676 | 689 | 672 | 673 | 299,600 |
| 2024/02/09 | 678 | 690 | 674 | 674 | 186,700 |
| 2024/02/08 | 686 | 689 | 674 | 683 | 195,300 |
| 2024/02/07 | 691 | 697 | 685 | 688 | 168,100 |
| 2024/02/06 | 699 | 700 | 686 | 694 | 193,100 |
| 2024/02/05 | 691 | 708 | 685 | 705 | 211,100 |
| 2024/02/02 | 692 | 710 | 689 | 691 | 359,600 |
| 2024/02/01 | 694 | 696 | 669 | 679 | 399,600 |
| 2024/01/31 | 697 | 706 | 690 | 704 | 191,900 |
| 2024/01/30 | 708 | 712 | 698 | 703 | 125,900 |
| 2024/01/29 | 705 | 709 | 701 | 701 | 88,000 |
| 2024/01/26 | 708 | 716 | 693 | 702 | 175,400 |
| 2024/01/25 | 703 | 715 | 697 | 708 | 143,000 |
| 2024/01/24 | 703 | 715 | 700 | 704 | 105,800 |
| 2024/01/23 | 712 | 718 | 703 | 705 | 210,600 |
| 2024/01/22 | 691 | 711 | 686 | 708 | 191,100 |
| 2024/01/19 | 688 | 694 | 680 | 681 | 145,200 |
| 2024/01/18 | 685 | 699 | 679 | 688 | 220,400 |
| 2024/01/17 | 701 | 703 | 684 | 686 | 298,000 |
| 2024/01/16 | 712 | 731 | 703 | 703 | 187,900 |
| 2024/01/15 | 722 | 722 | 712 | 712 | 154,000 |
| 2024/01/12 | 730 | 732 | 713 | 723 | 186,700 |
| 2024/01/11 | 728 | 736 | 720 | 730 | 208,200 |
| 2024/01/10 | 716 | 731 | 705 | 727 | 227,800 |
| 2024/01/09 | 719 | 728 | 712 | 720 | 227,300 |
| 2024/01/05 | 725 | 725 | 707 | 707 | 189,300 |
| 2024/01/04 | 705 | 728 | 695 | 728 | 242,100 |