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
2019/12/30 1,770 1,835 1,743 1,817 418,100
2019/12/27 1,740 1,799 1,723 1,768 515,200
2019/12/26 1,715 1,747 1,711 1,740 381,300
2019/12/25 1,690 1,738 1,685 1,720 648,000
2019/12/24 1,590 1,679 1,590 1,675 418,100
2019/12/23 1,610 1,615 1,583 1,605 176,700
2019/12/20 1,574 1,605 1,564 1,593 251,500
2019/12/19 1,555 1,593 1,545 1,561 225,700
2019/12/18 1,562 1,562 1,515 1,558 232,900
2019/12/17 1,504 1,571 1,494 1,571 286,900
2019/12/16 1,490 1,541 1,471 1,501 276,300
2019/12/13 1,599 1,599 1,505 1,517 388,100
2019/12/12 1,630 1,631 1,572 1,572 348,400
2019/12/11 1,589 1,643 1,589 1,633 305,200
2019/12/10 1,586 1,610 1,566 1,604 215,800
2019/12/09 1,607 1,619 1,569 1,607 201,000
2019/12/06 1,572 1,608 1,552 1,605 274,900
2019/12/05 1,620 1,625 1,577 1,593 317,900
2019/12/04 1,599 1,631 1,588 1,617 297,900
2019/12/03 1,622 1,659 1,602 1,617 374,900
2019/12/02 1,692 1,700 1,605 1,626 704,900
2019/11/29 1,707 1,725 1,659 1,714 478,700
2019/11/28 1,692 1,735 1,688 1,711 602,800
2019/11/27 1,642 1,713 1,642 1,691 596,100
2019/11/26 1,627 1,674 1,627 1,655 524,600
2019/11/25 1,653 1,691 1,613 1,624 701,700
2019/11/22 1,630 1,678 1,600 1,675 564,500
2019/11/21 1,602 1,637 1,581 1,634 812,800
2019/11/20 1,526 1,616 1,524 1,595 860,900
2019/11/19 1,500 1,541 1,471 1,532 462,200
2019/11/18 1,499 1,522 1,488 1,512 562,600
2019/11/15 1,475 1,534 1,456 1,484 727,700
2019/11/14 1,540 1,559 1,444 1,483 2,093,500
2019/11/13 1,298 1,299 1,256 1,293 276,800
2019/11/12 1,280 1,292 1,255 1,282 173,500
2019/11/11 1,256 1,292 1,252 1,280 142,300
2019/11/08 1,269 1,272 1,228 1,245 134,800
2019/11/07 1,265 1,273 1,254 1,268 59,700
2019/11/06 1,278 1,284 1,254 1,272 131,500
2019/11/05 1,300 1,305 1,270 1,281 104,400
2019/11/01 1,248 1,283 1,232 1,283 112,100
2019/10/31 1,280 1,297 1,252 1,252 95,800
2019/10/30 1,277 1,288 1,259 1,268 100,000
2019/10/29 1,273 1,291 1,267 1,282 75,100
2019/10/28 1,291 1,305 1,266 1,281 139,500
2019/10/25 1,305 1,307 1,255 1,291 201,900
2019/10/24 1,249 1,312 1,241 1,301 553,400
2019/10/23 1,203 1,249 1,198 1,234 232,600
2019/10/21 1,193 1,200 1,180 1,191 67,200
2019/10/18 1,199 1,225 1,188 1,193 206,200
2019/10/17 1,179 1,193 1,161 1,182 94,000
2019/10/16 1,218 1,219 1,173 1,180 107,100
2019/10/15 1,200 1,216 1,169 1,198 98,200
2019/10/11 1,203 1,219 1,178 1,183 135,700
2019/10/10 1,250 1,257 1,204 1,204 265,100
2019/10/09 1,222 1,256 1,205 1,243 290,000
2019/10/08 1,194 1,229 1,180 1,223 271,200
2019/10/07 1,196 1,198 1,173 1,181 127,100
2019/10/04 1,144 1,190 1,140 1,184 198,400
2019/10/03 1,155 1,182 1,123 1,138 150,800
2019/10/02 1,130 1,178 1,118 1,173 193,500
2019/10/01 1,158 1,175 1,137 1,139 236,000
2019/09/30 1,200 1,225 1,137 1,165 351,700
2019/09/27 1,200 1,235 1,195 1,204 227,800
2019/09/26 1,235 1,241 1,192 1,202 337,600
2019/09/25 1,163 1,217 1,162 1,213 358,200
2019/09/24 1,130 1,178 1,121 1,153 222,000
2019/09/20 1,125 1,163 1,125 1,137 285,400
2019/09/19 1,097 1,134 1,097 1,124 259,100
2019/09/18 1,076 1,114 1,066 1,102 262,300
2019/09/17 1,070 1,116 1,056 1,084 256,200
2019/09/13 1,100 1,110 1,075 1,085 299,300
2019/09/12 1,128 1,142 1,099 1,123 256,500
2019/09/11 1,095 1,123 1,069 1,108 417,700
2019/09/10 1,153 1,169 1,080 1,094 609,100
2019/09/09 1,165 1,203 1,156 1,162 244,900
2019/09/06 1,189 1,189 1,142 1,170 220,000
2019/09/05 1,143 1,189 1,111 1,159 442,000
2019/09/04 1,166 1,175 1,136 1,138 409,600
2019/09/03 1,168 1,185 1,132 1,171 505,100
2019/09/02 1,208 1,211 1,155 1,168 662,100
2019/08/30 1,286 1,287 1,217 1,224 384,300
2019/08/29 1,278 1,310 1,257 1,264 306,700
2019/08/28 1,292 1,323 1,256 1,257 259,700
2019/08/27 1,321 1,325 1,269 1,288 268,900
2019/08/26 1,275 1,323 1,266 1,310 367,600
2019/08/23 1,315 1,338 1,275 1,302 443,000
2019/08/22 1,362 1,425 1,286 1,300 1,049,100
2019/08/21 1,264 1,379 1,263 1,351 739,900
2019/08/20 1,235 1,293 1,224 1,287 411,600
2019/08/19 1,240 1,245 1,203 1,235 397,200
2019/08/16 1,222 1,248 1,191 1,219 763,300
2019/08/15 1,288 1,305 1,184 1,232 2,503,100
2019/08/14 1,572 1,572 1,493 1,548 487,900
2019/08/13 1,500 1,561 1,498 1,552 331,000
2019/08/09 1,510 1,544 1,497 1,525 293,500
2019/08/08 1,497 1,512 1,472 1,498 201,900
2019/08/07 1,505 1,520 1,471 1,492 199,200
2019/08/06 1,422 1,511 1,415 1,498 326,300
2019/08/05 1,530 1,535 1,445 1,493 422,200
2019/08/02 1,541 1,568 1,507 1,528 420,000
2019/08/01 1,571 1,607 1,533 1,571 338,000
2019/07/31 1,523 1,629 1,523 1,591 657,700
2019/07/30 1,562 1,565 1,494 1,533 555,900
2019/07/29 1,540 1,588 1,519 1,570 283,600
2019/07/26 1,538 1,575 1,533 1,537 195,900
2019/07/25 1,530 1,560 1,508 1,540 210,400
2019/07/24 1,581 1,590 1,518 1,528 376,800
2019/07/23 1,541 1,604 1,533 1,571 304,800
2019/07/22 1,580 1,591 1,530 1,541 285,900
2019/07/19 1,600 1,617 1,543 1,563 433,600
2019/07/18 1,576 1,603 1,552 1,586 341,100
2019/07/17 1,613 1,635 1,586 1,610 461,400
2019/07/16 1,510 1,639 1,500 1,628 1,078,400
2019/07/12 1,576 1,578 1,481 1,517 887,300
2019/07/11 1,536 1,585 1,520 1,583 416,300
2019/07/10 1,550 1,557 1,523 1,525 383,200
2019/07/09 1,572 1,593 1,539 1,557 433,900
2019/07/08 1,648 1,666 1,542 1,558 946,200
2019/07/05 1,601 1,648 1,558 1,642 714,000
2019/07/04 1,640 1,718 1,586 1,592 1,496,800
2019/07/03 1,611 1,613 1,549 1,600 589,900
2019/07/02 1,498 1,635 1,498 1,623 1,006,900
2019/07/01 1,449 1,535 1,441 1,513 674,000
2019/06/28 1,417 1,425 1,371 1,420 393,400
2019/06/27 1,441 1,469 1,380 1,434 382,900
2019/06/26 1,557 1,558 1,420 1,439 603,900
2019/06/26 1 -> 2.00 分割
2019/06/25 3,000 3,045 2,890 3,005 408,500
2019/06/24 3,080 3,140 2,929 2,972 672,200
2019/06/21 2,998 3,145 2,961 3,090 641,400
2019/06/20 2,845 3,060 2,810 3,035 1,004,000
2019/06/19 2,898 2,899 2,745 2,805 705,700
2019/06/18 2,730 2,978 2,675 2,912 2,535,800
2019/06/17 2,531 2,622 2,477 2,614 455,900
2019/06/14 2,570 2,580 2,510 2,512 334,600
2019/06/13 2,599 2,618 2,560 2,582 157,900
2019/06/12 2,638 2,650 2,569 2,632 191,000
2019/06/11 2,596 2,638 2,546 2,616 284,900
2019/06/10 2,770 2,780 2,592 2,610 331,400
2019/06/07 2,749 2,772 2,662 2,692 222,500
2019/06/06 2,822 2,843 2,730 2,730 244,400
2019/06/05 2,806 2,888 2,729 2,799 406,000
2019/06/04 2,784 2,810 2,705 2,706 214,500
2019/06/03 2,900 2,962 2,735 2,770 518,000
2019/05/31 2,892 2,956 2,836 2,881 536,300
2019/05/30 3,075 3,145 2,883 2,897 778,700
2019/05/29 3,050 3,270 3,000 3,120 1,303,400
2019/05/28 3,020 3,075 2,876 2,920 465,600
2019/05/27 2,953 3,045 2,926 3,010 469,200
2019/05/24 2,821 2,980 2,817 2,903 549,200
2019/05/23 2,880 2,929 2,753 2,871 577,300
2019/05/22 2,625 2,827 2,585 2,787 434,700
2019/05/21 2,575 2,597 2,477 2,575 173,100
2019/05/20 2,648 2,722 2,600 2,615 113,100
2019/05/17 2,588 2,667 2,566 2,658 138,700
2019/05/16 2,632 2,677 2,531 2,555 169,700
2019/05/15 2,680 2,723 2,615 2,660 200,000
2019/05/14 2,334 2,741 2,330 2,715 550,700
2019/05/13 2,379 2,465 2,275 2,403 392,400
2019/05/10 2,421 2,539 2,421 2,529 230,200
2019/05/09 2,565 2,565 2,442 2,455 175,800
2019/05/08 2,510 2,558 2,421 2,549 187,100
2019/05/07 2,470 2,585 2,460 2,564 261,900
2019/04/26 2,366 2,440 2,335 2,435 113,400
2019/04/25 2,355 2,389 2,320 2,385 74,200
2019/04/24 2,310 2,390 2,310 2,360 97,100
2019/04/23 2,315 2,335 2,264 2,313 83,400
2019/04/22 2,385 2,385 2,313 2,315 71,800
2019/04/19 2,325 2,395 2,310 2,361 81,300
2019/04/18 2,459 2,459 2,325 2,330 137,200
2019/04/17 2,440 2,480 2,392 2,428 145,500
2019/04/16 2,351 2,453 2,332 2,442 215,500
2019/04/15 2,367 2,380 2,322 2,360 126,400
2019/04/12 2,305 2,366 2,204 2,355 239,400
2019/04/11 2,475 2,509 2,291 2,315 455,100
2019/04/10 2,350 2,394 2,312 2,377 137,500
2019/04/09 2,455 2,456 2,332 2,350 210,900
2019/04/08 2,580 2,585 2,448 2,475 176,400
2019/04/05 2,503 2,565 2,473 2,558 214,500
2019/04/04 2,499 2,517 2,420 2,499 185,900
2019/04/03 2,430 2,507 2,405 2,507 244,400
2019/04/02 2,499 2,522 2,360 2,391 383,500
2019/04/01 2,563 2,575 2,403 2,421 395,400
2019/03/29 2,637 2,760 2,477 2,557 1,187,900
2019/03/28 2,445 2,598 2,425 2,595 730,100
2019/03/27 2,349 2,417 2,343 2,383 280,300
2019/03/26 2,300 2,492 2,281 2,317 729,700
2019/03/25 2,191 2,278 2,170 2,265 206,700
2019/03/22 2,290 2,358 2,270 2,273 236,100
2019/03/20 2,260 2,353 2,253 2,319 358,700
2019/03/19 2,258 2,325 2,251 2,255 265,100
2019/03/18 2,187 2,320 2,145 2,268 331,800
2019/03/15 2,145 2,254 2,139 2,151 345,200
2019/03/14 2,043 2,218 2,025 2,193 504,500
2019/03/13 1,991 2,010 1,900 2,008 271,900
2019/03/12 1,990 2,005 1,944 1,982 481,100
2019/03/11 1,896 1,944 1,821 1,928 392,600
2019/03/08 1,916 1,918 1,827 1,849 283,800
2019/03/07 1,981 1,989 1,913 1,942 207,000
2019/03/06 2,022 2,055 1,971 2,011 131,800
2019/03/05 2,073 2,094 1,987 2,005 262,500
2019/03/04 2,092 2,122 2,047 2,087 140,100
2019/03/01 2,104 2,136 2,076 2,092 107,500
2019/02/28 2,170 2,182 2,086 2,097 153,200
2019/02/27 2,125 2,207 2,111 2,186 169,900
2019/02/26 2,213 2,225 2,102 2,128 319,300
2019/02/25 2,280 2,281 2,206 2,230 179,300
2019/02/22 2,211 2,290 2,203 2,268 210,400
2019/02/21 2,233 2,294 2,210 2,250 257,500
2019/02/20 2,181 2,281 2,181 2,276 380,200
2019/02/19 2,204 2,267 2,166 2,200 397,500
2019/02/18 2,241 2,343 2,191 2,203 923,200
2019/02/15 2,110 2,184 2,031 2,171 1,880,700
2019/02/14 2,025 2,025 2,025 2,025 62,400
2019/02/13 1,609 1,640 1,567 1,625 285,900
2019/02/12 1,554 1,583 1,534 1,574 102,800
2019/02/08 1,507 1,542 1,501 1,515 108,400
2019/02/07 1,582 1,582 1,502 1,546 185,600
2019/02/06 1,597 1,600 1,547 1,583 103,100
2019/02/05 1,600 1,629 1,560 1,571 143,500
2019/02/04 1,528 1,588 1,519 1,587 131,300
2019/02/01 1,520 1,521 1,497 1,513 76,700
2019/01/31 1,510 1,524 1,492 1,519 160,500
2019/01/30 1,597 1,598 1,480 1,495 316,300
2019/01/29 1,585 1,627 1,556 1,618 86,300
2019/01/28 1,629 1,658 1,592 1,596 83,300
2019/01/25 1,620 1,648 1,591 1,628 55,600
2019/01/24 1,636 1,636 1,566 1,604 86,000
2019/01/23 1,632 1,668 1,599 1,636 101,300
2019/01/22 1,610 1,655 1,578 1,592 103,600
2019/01/21 1,715 1,764 1,622 1,635 200,200
2019/01/18 1,700 1,713 1,673 1,682 97,800
2019/01/17 1,679 1,722 1,651 1,698 195,400
2019/01/16 1,661 1,668 1,606 1,651 108,800
2019/01/15 1,614 1,653 1,580 1,641 108,800
2019/01/11 1,553 1,625 1,553 1,574 108,600
2019/01/10 1,558 1,584 1,531 1,553 80,500
2019/01/09 1,646 1,649 1,549 1,557 168,800
2019/01/08 1,671 1,750 1,604 1,610 252,200
2019/01/07 1,569 1,615 1,532 1,600 181,500
2019/01/04 1,490 1,517 1,425 1,502 171,900

このページの先頭へ