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
2018/12/28 1,601 1,624 1,525 1,560 161,400
2018/12/27 1,685 1,690 1,610 1,632 230,800
2018/12/26 1,569 1,607 1,515 1,553 146,800
2018/12/25 1,485 1,577 1,483 1,509 220,700
2018/12/21 1,675 1,712 1,586 1,633 224,000
2018/12/20 1,726 1,761 1,670 1,703 179,800
2018/12/19 1,749 1,812 1,717 1,785 160,100
2018/12/18 1,788 1,815 1,723 1,733 210,500
2018/12/17 1,901 1,903 1,822 1,834 145,800
2018/12/14 2,022 2,022 1,878 1,899 189,500
2018/12/13 2,044 2,049 1,976 1,996 130,600
2018/12/12 1,988 2,042 1,914 2,040 206,000
2018/12/11 2,061 2,090 1,958 1,979 150,500
2018/12/10 2,027 2,103 2,019 2,021 127,200
2018/12/07 2,068 2,124 2,035 2,108 141,500
2018/12/06 2,140 2,165 1,993 2,032 234,700
2018/12/05 2,064 2,181 2,055 2,136 206,700
2018/12/04 2,234 2,269 2,097 2,098 268,600
2018/12/03 2,292 2,359 2,237 2,253 226,400
2018/11/30 2,235 2,295 2,220 2,264 162,600
2018/11/29 2,208 2,269 2,202 2,211 123,200
2018/11/28 2,182 2,246 2,153 2,213 96,300
2018/11/27 2,232 2,269 2,175 2,191 105,300
2018/11/26 2,137 2,276 2,131 2,240 152,500
2018/11/22 2,200 2,233 2,106 2,146 221,700
2018/11/21 2,156 2,259 2,143 2,191 154,200
2018/11/20 2,250 2,315 2,207 2,229 182,500
2018/11/19 2,237 2,312 2,225 2,282 255,400
2018/11/16 2,150 2,319 2,136 2,262 816,900
2018/11/15 2,150 2,170 2,048 2,170 536,200
2018/11/14 1,850 1,880 1,766 1,770 162,500
2018/11/13 1,801 1,939 1,792 1,872 181,300
2018/11/12 2,085 2,086 1,810 1,877 455,400
2018/11/09 2,081 2,124 2,008 2,095 157,500
2018/11/08 2,148 2,149 2,057 2,095 143,300
2018/11/07 1,976 2,045 1,950 2,014 129,600
2018/11/06 2,018 2,026 1,928 1,976 105,700
2018/11/05 1,920 2,015 1,912 1,963 137,900
2018/11/02 1,947 1,996 1,903 1,942 154,100
2018/11/01 1,917 1,965 1,875 1,920 161,700
2018/10/31 1,880 1,939 1,846 1,917 168,000
2018/10/30 1,714 1,837 1,698 1,805 170,700
2018/10/29 1,825 1,860 1,713 1,723 202,400
2018/10/26 1,936 1,949 1,782 1,814 266,600
2018/10/25 2,000 2,010 1,888 1,896 261,900
2018/10/24 2,200 2,205 2,040 2,051 168,200
2018/10/23 2,161 2,239 2,125 2,155 161,100
2018/10/22 2,200 2,230 2,103 2,182 159,800
2018/10/19 2,123 2,235 2,116 2,235 138,200
2018/10/18 2,194 2,219 2,107 2,173 216,300
2018/10/17 2,084 2,228 2,070 2,192 400,100
2018/10/16 2,055 2,089 1,981 2,034 213,100
2018/10/15 2,138 2,138 2,046 2,055 250,700
2018/10/12 1,998 2,182 1,998 2,179 291,500
2018/10/11 1,948 2,056 1,930 2,012 272,400
2018/10/10 2,113 2,173 2,042 2,097 133,800
2018/10/09 2,069 2,124 2,016 2,113 140,700
2018/10/05 2,228 2,228 2,072 2,098 308,300
2018/10/04 2,284 2,314 2,221 2,247 115,000
2018/10/03 2,362 2,364 2,212 2,247 233,900
2018/10/02 2,422 2,441 2,340 2,351 180,700
2018/10/01 2,315 2,447 2,280 2,434 301,900
2018/09/28 2,300 2,317 2,237 2,282 109,600
2018/09/27 2,305 2,388 2,233 2,253 292,700
2018/09/26 2,235 2,372 2,222 2,328 251,300
2018/09/25 2,220 2,242 2,175 2,220 90,600
2018/09/21 2,255 2,301 2,180 2,219 152,200
2018/09/20 2,241 2,249 2,191 2,244 112,600
2018/09/19 2,186 2,285 2,186 2,236 219,400
2018/09/18 2,270 2,284 2,140 2,189 342,600
2018/09/14 2,335 2,379 2,295 2,334 255,300
2018/09/13 2,242 2,329 2,229 2,312 354,400
2018/09/12 2,147 2,230 2,126 2,222 254,000
2018/09/11 2,100 2,180 2,075 2,147 265,200
2018/09/10 1,990 2,137 1,985 2,116 411,200
2018/09/07 1,910 1,980 1,891 1,959 264,100
2018/09/06 1,973 2,020 1,914 1,930 301,600
2018/09/05 2,216 2,229 2,025 2,033 483,900
2018/09/04 2,150 2,239 2,150 2,220 217,100
2018/09/03 2,172 2,193 2,137 2,157 141,700
2018/08/31 2,150 2,193 2,142 2,176 207,900
2018/08/30 2,147 2,227 2,146 2,190 373,100
2018/08/29 2,147 2,183 2,110 2,130 250,500
2018/08/28 2,034 2,161 2,015 2,147 517,800
2018/08/27 2,034 2,050 1,978 2,010 211,800
2018/08/24 2,085 2,095 1,971 2,034 418,800
2018/08/23 2,015 2,096 2,006 2,077 327,100
2018/08/22 1,932 2,033 1,915 2,026 396,200
2018/08/21 1,917 1,945 1,863 1,932 453,700
2018/08/20 1,870 1,944 1,866 1,918 507,700
2018/08/17 1,828 1,878 1,795 1,855 419,800
2018/08/16 1,782 1,876 1,758 1,825 618,100
2018/08/15 1,760 1,838 1,725 1,796 638,100
2018/08/14 1,797 1,833 1,653 1,755 2,259,400
2018/08/13 1,578 1,578 1,510 1,544 237,200
2018/08/10 1,555 1,587 1,541 1,556 88,800
2018/08/09 1,556 1,593 1,529 1,574 83,700
2018/08/08 1,506 1,559 1,504 1,550 90,000
2018/08/07 1,500 1,516 1,479 1,496 51,700
2018/08/06 1,486 1,511 1,473 1,496 49,900
2018/08/03 1,559 1,559 1,482 1,485 119,700
2018/08/02 1,531 1,582 1,517 1,547 97,700
2018/08/01 1,519 1,548 1,489 1,545 102,100
2018/07/31 1,488 1,512 1,450 1,512 109,700
2018/07/30 1,600 1,600 1,480 1,483 235,400
2018/07/27 1,630 1,668 1,565 1,575 204,000
2018/07/26 1,580 1,661 1,562 1,625 238,100
2018/07/25 1,579 1,579 1,542 1,569 59,700
2018/07/24 1,551 1,560 1,504 1,560 120,700
2018/07/23 1,525 1,566 1,503 1,560 115,900
2018/07/20 1,501 1,547 1,496 1,513 81,100
2018/07/19 1,559 1,559 1,487 1,499 90,700
2018/07/18 1,529 1,577 1,511 1,530 134,700
2018/07/17 1,559 1,572 1,483 1,500 138,300
2018/07/13 1,540 1,564 1,505 1,557 123,500
2018/07/12 1,508 1,543 1,488 1,540 58,700
2018/07/11 1,508 1,525 1,475 1,496 97,100
2018/07/10 1,584 1,596 1,521 1,528 129,900
2018/07/09 1,536 1,563 1,498 1,558 130,300
2018/07/06 1,493 1,542 1,450 1,526 156,200
2018/07/05 1,523 1,556 1,427 1,450 258,400
2018/07/04 1,572 1,572 1,520 1,542 125,200
2018/07/03 1,593 1,655 1,541 1,575 221,800
2018/07/02 1,659 1,660 1,572 1,586 176,700
2018/06/29 1,645 1,705 1,619 1,649 149,200
2018/06/28 1,700 1,700 1,610 1,620 154,500
2018/06/27 1,641 1,719 1,639 1,699 133,600
2018/06/26 1,652 1,670 1,623 1,640 161,100
2018/06/25 1,745 1,774 1,652 1,678 246,400
2018/06/22 1,801 1,844 1,721 1,751 270,000
2018/06/21 1,768 1,849 1,755 1,841 232,800
2018/06/20 1,675 1,768 1,670 1,768 178,800
2018/06/19 1,760 1,782 1,680 1,691 215,400
2018/06/18 1,840 1,843 1,708 1,745 309,000
2018/06/15 1,775 1,829 1,761 1,829 195,600
2018/06/14 1,781 1,795 1,743 1,755 125,100
2018/06/13 1,840 1,854 1,777 1,795 194,600
2018/06/12 1,801 1,831 1,770 1,826 150,300
2018/06/11 1,800 1,823 1,725 1,799 235,100
2018/06/08 1,762 1,833 1,734 1,807 301,500
2018/06/07 1,755 1,776 1,721 1,760 404,100
2018/06/06 1,845 1,860 1,725 1,741 510,100
2018/06/05 1,949 1,980 1,806 1,836 590,500
2018/06/04 2,101 2,129 1,930 1,935 413,800
2018/06/01 2,121 2,176 2,083 2,097 324,700
2018/05/31 2,035 2,160 2,009 2,125 566,900
2018/05/30 1,975 2,035 1,950 2,009 225,000
2018/05/29 2,060 2,088 1,991 2,012 408,800
2018/05/28 1,943 2,074 1,927 2,060 431,400
2018/05/25 1,899 1,983 1,884 1,955 291,500
2018/05/24 1,906 1,963 1,860 1,926 247,300
2018/05/23 1,971 2,066 1,932 1,946 480,200
2018/05/22 1,989 2,045 1,935 1,975 350,300
2018/05/21 1,930 2,055 1,890 2,016 821,300
2018/05/18 1,901 1,960 1,822 1,960 820,600
2018/05/17 1,800 1,933 1,783 1,931 774,600
2018/05/16 1,747 1,820 1,711 1,773 356,800
2018/05/15 1,716 1,737 1,674 1,737 219,500
2018/05/14 1,660 1,747 1,655 1,716 383,600
2018/05/11 1,726 1,730 1,614 1,660 650,300
2018/05/10 1,780 1,840 1,741 1,750 516,900
2018/05/09 1,757 1,830 1,722 1,811 1,033,300
2018/05/08 1,783 1,910 1,745 1,775 5,273,500
2018/05/07 1,494 1,545 1,427 1,533 460,100
2018/05/02 1,359 1,456 1,354 1,450 256,700
2018/05/01 1,358 1,371 1,321 1,342 146,400
2018/04/27 1,365 1,375 1,344 1,358 64,000
2018/04/26 1,360 1,385 1,340 1,364 104,700
2018/04/25 1,355 1,385 1,346 1,358 77,700
2018/04/24 1,355 1,395 1,343 1,365 91,600
2018/04/23 1,355 1,376 1,330 1,347 99,400
2018/04/20 1,339 1,381 1,322 1,355 88,900
2018/04/19 1,385 1,385 1,320 1,336 160,800
2018/04/18 1,368 1,410 1,344 1,387 106,400
2018/04/17 1,376 1,389 1,291 1,386 298,500
2018/04/16 1,440 1,455 1,340 1,370 334,300
2018/04/13 1,407 1,435 1,386 1,431 180,000
2018/04/12 1,376 1,432 1,365 1,417 221,600
2018/04/11 1,442 1,449 1,362 1,383 320,100
2018/04/10 1,489 1,525 1,447 1,453 406,800
2018/04/09 1,431 1,472 1,399 1,459 337,000
2018/04/06 1,400 1,420 1,364 1,385 232,600
2018/04/05 1,398 1,432 1,352 1,415 340,600
2018/04/04 1,451 1,454 1,361 1,378 508,300
2018/04/03 1,480 1,486 1,417 1,451 458,400
2018/04/02 1,602 1,610 1,488 1,500 749,700
2018/03/30 1,588 1,672 1,550 1,605 2,020,800
2018/03/29 1,500 1,605 1,441 1,557 994,200
2018/03/28 1,427 1,538 1,426 1,462 436,400
2018/03/27 1,500 1,518 1,440 1,456 362,200
2018/03/26 1,471 1,480 1,367 1,455 1,179,500
2018/03/23 1,489 1,562 1,480 1,491 744,500
2018/03/22 1,520 1,588 1,482 1,578 756,900
2018/03/20 1,581 1,639 1,500 1,520 1,357,600
2018/03/19 1,800 1,835 1,592 1,600 1,944,200
2018/03/16 1,730 1,923 1,728 1,880 3,204,800
2018/03/15 1,730 1,748 1,673 1,690 565,500
2018/03/14 1,621 1,749 1,611 1,743 1,034,500
2018/03/13 1,614 1,695 1,587 1,648 869,200
2018/03/12 1,744 1,778 1,602 1,654 1,919,800
2018/03/09 1,702 1,867 1,645 1,691 6,454,800
2018/03/08 1,675 1,724 1,600 1,668 4,712,100
2018/03/07 1,561 1,749 1,473 1,695 12,873,700
2018/03/06 1,470 1,470 1,470 1,470 66,200
2018/03/05 1,291 1,308 1,169 1,170 508,700
2018/03/02 1,393 1,417 1,267 1,277 610,300
2018/03/01 1,418 1,498 1,396 1,443 225,700
2018/02/28 1,415 1,464 1,380 1,432 196,500
2018/02/27 1,422 1,494 1,360 1,436 594,900
2018/02/26 1,280 1,452 1,233 1,432 699,000
2018/02/23 1,303 1,319 1,240 1,260 169,500
2018/02/22 1,250 1,340 1,220 1,303 387,000
2018/02/21 1,290 1,348 1,251 1,277 382,700
2018/02/20 1,290 1,290 1,215 1,263 525,900
2018/02/19 1,169 1,295 1,139 1,281 783,400
2018/02/16 1,123 1,200 1,057 1,158 1,137,100
2018/02/15 1,040 1,055 1,028 1,055 85,400
2018/02/14 919 948 883 905 87,500
2018/02/13 974 979 913 934 122,400
2018/02/09 920 959 918 951 112,200
2018/02/08 927 990 925 975 113,800
2018/02/07 961 985 920 921 117,500
2018/02/06 910 969 826 901 279,700
2018/02/05 1,008 1,017 973 1,015 160,900
2018/02/02 1,060 1,060 1,019 1,036 92,000
2018/02/01 1,021 1,061 1,016 1,058 76,900
2018/01/31 1,055 1,072 1,024 1,028 97,000
2018/01/30 1,103 1,115 1,018 1,050 263,400
2018/01/29 1,122 1,145 1,103 1,115 110,400
2018/01/26 1,105 1,115 1,079 1,109 89,300
2018/01/25 1,103 1,107 1,071 1,077 92,700
2018/01/24 1,089 1,137 1,081 1,120 128,100
2018/01/23 1,099 1,099 1,067 1,077 73,700
2018/01/22 1,073 1,092 1,047 1,087 84,000
2018/01/19 1,027 1,078 1,027 1,066 100,000
2018/01/18 1,055 1,065 1,015 1,046 115,900
2018/01/17 1,080 1,081 1,031 1,040 221,200
2018/01/16 1,140 1,144 1,080 1,086 200,500
2018/01/15 1,138 1,150 1,102 1,117 85,300
2018/01/12 1,173 1,180 1,120 1,125 236,900
2018/01/11 1,088 1,196 1,083 1,196 434,000
2018/01/10 1,099 1,136 1,083 1,096 191,100
2018/01/09 1,122 1,122 1,078 1,088 140,400
2018/01/05 1,209 1,227 1,078 1,093 455,400
2018/01/04 1,194 1,197 1,154 1,184 132,800

このページの先頭へ