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
2015/12/30 535 542 521 541 11,300
2015/12/29 511 533 510 529 10,500
2015/12/28 491 545 491 540 55,900
2015/12/25 474 514 471 511 197,800
2015/12/24 550 555 506 510 57,500
2015/12/22 564 569 550 550 37,300
2015/12/21 574 612 561 561 69,700
2015/12/18 559 644 552 580 147,900
2015/12/17 556 561 554 557 17,300
2015/12/16 558 563 554 554 17,700
2015/12/15 575 575 551 558 36,400
2015/12/14 585 589 575 576 29,800
2015/12/11 593 610 591 591 17,900
2015/12/10 595 604 590 603 18,800
2015/12/09 599 607 590 597 22,700
2015/12/08 607 609 597 606 26,200
2015/12/07 602 611 602 605 21,900
2015/12/04 606 613 603 604 17,000
2015/12/03 612 617 611 612 18,500
2015/12/02 615 624 613 616 22,100
2015/12/01 623 623 612 619 15,000
2015/11/30 631 636 605 615 41,700
2015/11/27 662 668 631 636 26,900
2015/11/26 655 671 645 657 45,100
2015/11/25 629 664 625 655 97,800
2015/11/24 600 645 600 639 35,500
2015/11/20 599 605 595 600 10,100
2015/11/19 602 608 594 599 19,100
2015/11/18 615 615 589 600 45,900
2015/11/17 594 596 580 593 24,100
2015/11/16 590 597 580 593 33,200
2015/11/13 591 600 588 600 37,800
2015/11/12 575 625 574 590 281,700
2015/11/11 642 685 635 674 71,500
2015/11/10 604 655 592 641 78,000
2015/11/09 607 613 605 611 18,100
2015/11/06 605 618 603 615 31,900
2015/11/05 639 648 612 620 103,400
2015/11/04 671 679 650 669 44,800
2015/11/02 690 692 673 681 14,800
2015/10/30 686 690 673 680 32,300
2015/10/29 700 707 683 690 31,600
2015/10/28 710 724 690 700 58,800
2015/10/27 687 703 687 702 21,600
2015/10/26 682 709 681 697 73,500
2015/10/23 689 713 685 690 29,700
2015/10/22 675 721 675 699 30,600
2015/10/21 671 688 671 680 13,900
2015/10/20 700 700 675 679 27,800
2015/10/19 703 736 690 691 54,800
2015/10/16 709 720 700 709 33,600
2015/10/15 706 728 705 707 38,700
2015/10/14 741 741 705 730 21,600
2015/10/13 730 759 730 740 49,300
2015/10/09 721 737 711 717 23,900
2015/10/08 704 741 704 736 116,800
2015/10/07 675 710 675 700 29,500
2015/10/06 680 697 674 675 40,000
2015/10/05 670 676 663 671 17,400
2015/10/02 670 682 662 672 31,200
2015/10/01 692 692 682 684 15,200
2015/09/30 688 698 684 692 17,900
2015/09/29 691 705 685 686 18,100
2015/09/28 714 729 702 721 11,500
2015/09/25 691 714 686 714 30,800
2015/09/24 744 748 700 702 80,400
2015/09/18 772 786 770 773 15,200
2015/09/17 778 803 778 800 18,900
2015/09/16 781 794 758 772 35,000
2015/09/15 764 785 750 780 35,300
2015/09/14 802 815 773 776 50,700
2015/09/11 776 822 776 817 46,900
2015/09/10 754 780 740 776 34,100
2015/09/09 750 771 745 769 45,700
2015/09/08 733 780 724 724 41,800
2015/09/07 740 762 710 737 43,600
2015/09/04 813 813 740 745 71,500
2015/09/03 800 834 798 798 46,200
2015/09/02 767 815 760 800 77,200
2015/09/01 845 870 798 812 95,900
2015/08/31 815 875 811 875 87,600
2015/08/28 805 866 805 860 94,600
2015/08/27 825 835 800 800 118,700
2015/08/26 730 803 730 784 288,400
2015/08/25 814 869 736 760 266,200
2015/08/24 955 975 785 799 268,900
2015/08/21 1,065 1,065 988 1,000 106,000
2015/08/20 1,091 1,092 1,060 1,062 22,200
2015/08/19 1,129 1,132 1,071 1,075 84,400
2015/08/18 1,130 1,145 1,081 1,132 106,800
2015/08/17 1,116 1,134 1,064 1,098 204,100
2015/08/14 1,065 1,097 1,030 1,056 323,700
2015/08/13 1,185 1,240 1,125 1,125 692,800
2015/08/12 1,536 1,578 1,515 1,525 44,600
2015/08/11 1,540 1,548 1,520 1,520 16,100
2015/08/10 1,552 1,552 1,514 1,520 8,700
2015/08/07 1,530 1,536 1,511 1,513 16,600
2015/08/06 1,567 1,588 1,530 1,530 22,300
2015/08/05 1,502 1,545 1,493 1,524 13,600
2015/08/04 1,540 1,548 1,512 1,512 15,900
2015/08/03 1,536 1,550 1,527 1,540 11,100
2015/07/31 1,520 1,570 1,514 1,536 28,000
2015/07/30 1,569 1,577 1,542 1,542 21,300
2015/07/29 1,595 1,601 1,554 1,555 18,100
2015/07/28 1,555 1,605 1,551 1,594 13,800
2015/07/27 1,600 1,620 1,569 1,620 17,800
2015/07/24 1,650 1,653 1,600 1,620 24,300
2015/07/23 1,700 1,700 1,650 1,655 32,600
2015/07/22 1,663 1,696 1,642 1,686 48,400
2015/07/21 1,608 1,700 1,600 1,697 79,200
2015/07/17 1,550 1,640 1,532 1,640 105,000
2015/07/16 1,541 1,562 1,513 1,562 23,600
2015/07/15 1,570 1,571 1,541 1,559 22,800
2015/07/14 1,496 1,570 1,495 1,570 53,900
2015/07/13 1,464 1,510 1,456 1,499 18,600
2015/07/10 1,464 1,499 1,455 1,457 22,800
2015/07/09 1,430 1,513 1,356 1,504 59,700
2015/07/08 1,492 1,503 1,438 1,444 40,800
2015/07/07 1,504 1,525 1,500 1,500 21,000
2015/07/06 1,490 1,522 1,470 1,497 37,800
2015/07/03 1,520 1,538 1,510 1,530 54,100
2015/07/02 1,525 1,525 1,506 1,513 18,600
2015/07/01 1,498 1,527 1,498 1,517 23,700
2015/06/30 1,430 1,498 1,430 1,498 36,100
2015/06/29 1,450 1,500 1,428 1,444 80,800
2015/06/26 1,502 1,530 1,491 1,498 60,700
2015/06/25 1,538 1,539 1,510 1,512 53,400
2015/06/24 1,521 1,535 1,503 1,506 49,600
2015/06/23 1,521 1,539 1,520 1,530 33,400
2015/06/22 1,492 1,540 1,491 1,517 63,600
2015/06/19 1,501 1,504 1,486 1,488 32,000
2015/06/18 1,497 1,513 1,488 1,490 37,600
2015/06/17 1,488 1,523 1,486 1,500 46,600
2015/06/16 1,498 1,538 1,489 1,503 59,800
2015/06/15 1,550 1,553 1,504 1,508 104,400
2015/06/12 1,577 1,578 1,537 1,552 54,700
2015/06/11 1,541 1,578 1,515 1,575 48,400
2015/06/10 1,553 1,553 1,483 1,500 89,700
2015/06/09 1,580 1,590 1,553 1,553 65,300
2015/06/08 1,611 1,611 1,556 1,580 120,600
2015/06/05 1,669 1,671 1,630 1,638 28,200
2015/06/04 1,712 1,715 1,646 1,650 42,400
2015/06/03 1,722 1,738 1,703 1,715 15,600
2015/06/02 1,666 1,739 1,666 1,730 112,000
2015/06/01 1,701 1,705 1,651 1,660 40,200
2015/05/29 1,710 1,733 1,689 1,710 36,300
2015/05/28 1,755 1,755 1,701 1,710 276,100
2015/05/27 1,735 1,735 1,701 1,715 16,700
2015/05/26 1,725 1,771 1,725 1,743 29,700
2015/05/25 1,757 1,757 1,705 1,724 38,300
2015/05/22 1,625 1,693 1,623 1,677 37,100
2015/05/21 1,750 1,750 1,627 1,631 98,500
2015/05/20 1,810 1,830 1,750 1,750 53,600
2015/05/19 1,757 1,800 1,757 1,797 65,900
2015/05/18 1,703 1,838 1,703 1,757 146,200
2015/05/15 2,087 2,087 2,021 2,033 20,000
2015/05/14 2,009 2,050 1,990 2,030 24,300
2015/05/13 1,975 2,110 1,972 2,109 54,200
2015/05/12 1,988 1,992 1,963 1,980 12,900
2015/05/11 2,000 2,015 1,960 1,994 54,500
2015/05/08 1,929 1,980 1,911 1,979 20,100
2015/05/07 1,851 1,921 1,851 1,905 17,200
2015/05/01 1,905 1,954 1,860 1,900 49,100
2015/04/30 1,999 2,012 1,931 1,935 39,900
2015/04/28 2,070 2,080 1,988 1,996 24,600
2015/04/27 2,040 2,065 1,999 2,063 37,800
2015/04/24 1,966 2,067 1,943 2,067 27,800
2015/04/23 2,050 2,060 1,933 1,952 38,700
2015/04/22 1,928 2,020 1,928 2,020 33,800
2015/04/21 1,905 1,990 1,897 1,928 52,600
2015/04/20 1,983 1,989 1,880 1,905 74,100
2015/04/17 2,068 2,120 2,003 2,003 42,100
2015/04/16 2,150 2,170 2,041 2,048 87,800
2015/04/15 2,184 2,238 2,162 2,185 48,200
2015/04/14 2,335 2,378 2,231 2,237 73,500
2015/04/13 2,216 2,320 2,050 2,242 110,000
2015/04/10 2,009 2,249 1,985 2,216 131,800
2015/04/09 2,020 2,095 1,980 1,998 116,300
2015/04/08 1,800 2,030 1,796 2,010 102,600
2015/04/07 1,826 1,899 1,771 1,814 40,200
2015/04/06 1,947 2,067 1,820 1,835 144,400
2015/04/03 1,797 1,925 1,797 1,919 37,500
2015/04/02 1,800 1,834 1,772 1,797 24,100
2015/04/01 1,852 1,874 1,771 1,820 34,700
2015/03/31 1,836 1,849 1,771 1,849 60,000
2015/03/30 1,700 1,856 1,700 1,842 95,600
2015/03/27 1,689 1,730 1,655 1,689 30,100
2015/03/26 1,686 1,834 1,655 1,729 122,100
2015/03/25 1,611 1,687 1,601 1,650 39,200
2015/03/24 1,621 1,646 1,577 1,630 27,400
2015/03/23 1,625 1,662 1,611 1,642 27,200
2015/03/20 1,522 1,605 1,522 1,602 31,400
2015/03/19 1,522 1,585 1,520 1,521 28,000
2015/03/18 1,550 1,600 1,516 1,531 68,500
2015/03/17 1,575 1,581 1,562 1,566 30,000
2015/03/16 1,623 1,661 1,597 1,597 53,000
2015/03/13 1,660 1,660 1,620 1,623 20,700
2015/03/12 1,640 1,655 1,626 1,626 12,100
2015/03/11 1,626 1,656 1,604 1,650 8,900
2015/03/10 1,619 1,640 1,610 1,626 17,300
2015/03/09 1,699 1,699 1,650 1,650 18,300
2015/03/06 1,690 1,693 1,652 1,679 13,200
2015/03/05 1,665 1,697 1,600 1,690 25,200
2015/03/04 1,628 1,628 1,555 1,625 23,600
2015/03/03 1,690 1,707 1,567 1,591 36,300
2015/03/02 1,660 1,732 1,660 1,691 39,800
2015/02/27 1,591 1,636 1,591 1,630 30,700
2015/02/26 1,565 1,582 1,521 1,577 26,100
2015/02/25 1,545 1,568 1,545 1,550 8,200
2015/02/24 1,569 1,580 1,518 1,545 22,600
2015/02/23 1,586 1,593 1,571 1,582 33,600
2015/02/20 1,720 1,720 1,627 1,633 37,700
2015/02/19 1,660 1,748 1,655 1,727 31,800
2015/02/18 1,810 1,810 1,605 1,685 77,400
2015/02/17 1,665 1,836 1,644 1,809 171,100
2015/02/16 1,601 1,655 1,601 1,654 57,400
2015/02/13 1,519 1,665 1,511 1,615 189,400
2015/02/12 1,523 1,523 1,490 1,492 19,700
2015/02/10 1,480 1,515 1,480 1,503 13,200
2015/02/09 1,500 1,524 1,491 1,524 40,100
2015/02/06 1,475 1,488 1,459 1,480 15,600
2015/02/05 1,410 1,459 1,410 1,459 20,600
2015/02/04 1,450 1,451 1,407 1,407 24,800
2015/02/03 1,461 1,482 1,415 1,419 20,000
2015/02/02 1,476 1,493 1,451 1,475 20,900
2015/01/30 1,465 1,480 1,449 1,479 28,600
2015/01/29 1,432 1,455 1,423 1,452 19,200
2015/01/28 1,410 1,459 1,407 1,420 20,500
2015/01/27 1,412 1,429 1,396 1,410 18,400
2015/01/26 1,391 1,416 1,370 1,410 25,100
2015/01/23 1,386 1,399 1,377 1,391 16,300
2015/01/22 1,406 1,406 1,375 1,380 20,100
2015/01/21 1,430 1,430 1,350 1,390 91,500
2015/01/20 1,513 1,513 1,414 1,450 67,900
2015/01/19 1,512 1,530 1,443 1,453 53,400
2015/01/16 1,515 1,555 1,480 1,504 74,700
2015/01/15 1,514 1,514 1,462 1,470 21,200
2015/01/14 1,520 1,559 1,500 1,514 24,700
2015/01/13 1,509 1,533 1,487 1,495 25,700
2015/01/09 1,620 1,621 1,502 1,534 37,500
2015/01/08 1,650 1,650 1,580 1,619 56,900
2015/01/07 1,624 1,655 1,624 1,644 96,400
2015/01/06 1,471 1,624 1,471 1,624 88,300
2015/01/05 1,467 1,545 1,467 1,542 30,400

このページの先頭へ