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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,480 | 3,615 | 3,425 | 3,585 | 276,200 |
| 2021/12/29 | 3,475 | 3,620 | 3,450 | 3,585 | 218,200 |
| 2021/12/28 | 3,500 | 3,560 | 3,405 | 3,530 | 303,200 |
| 2021/12/27 | 3,465 | 3,485 | 3,350 | 3,460 | 230,400 |
| 2021/12/24 | 3,540 | 3,590 | 3,465 | 3,480 | 255,900 |
| 2021/12/23 | 3,450 | 3,550 | 3,370 | 3,545 | 464,200 |
| 2021/12/22 | 3,195 | 3,385 | 3,185 | 3,385 | 364,000 |
| 2021/12/21 | 3,125 | 3,275 | 3,045 | 3,235 | 367,500 |
| 2021/12/20 | 3,240 | 3,310 | 3,060 | 3,060 | 376,400 |
| 2021/12/17 | 3,275 | 3,285 | 3,105 | 3,205 | 637,800 |
| 2021/12/16 | 3,550 | 3,590 | 3,325 | 3,355 | 502,000 |
| 2021/12/15 | 3,545 | 3,605 | 3,375 | 3,420 | 357,100 |
| 2021/12/14 | 3,830 | 3,845 | 3,520 | 3,550 | 451,800 |
| 2021/12/13 | 3,900 | 3,945 | 3,745 | 3,825 | 243,100 |
| 2021/12/10 | 3,955 | 4,020 | 3,810 | 3,855 | 376,800 |
| 2021/12/09 | 4,150 | 4,150 | 3,940 | 3,945 | 402,400 |
| 2021/12/08 | 4,025 | 4,210 | 3,990 | 4,210 | 421,100 |
| 2021/12/07 | 3,735 | 3,975 | 3,735 | 3,975 | 293,900 |
| 2021/12/06 | 3,790 | 3,795 | 3,660 | 3,665 | 253,700 |
| 2021/12/03 | 3,855 | 3,895 | 3,730 | 3,855 | 289,500 |
| 2021/12/02 | 3,810 | 4,020 | 3,805 | 3,860 | 449,100 |
| 2021/12/01 | 3,785 | 4,000 | 3,640 | 3,900 | 794,100 |
| 2021/11/30 | 3,780 | 3,850 | 3,570 | 3,575 | 321,600 |
| 2021/11/29 | 3,585 | 3,900 | 3,565 | 3,750 | 454,900 |
| 2021/11/26 | 3,710 | 3,730 | 3,590 | 3,630 | 155,400 |
| 2021/11/25 | 3,895 | 3,940 | 3,685 | 3,705 | 268,300 |
| 2021/11/24 | 3,950 | 3,965 | 3,810 | 3,855 | 246,000 |
| 2021/11/22 | 3,785 | 4,020 | 3,785 | 4,020 | 339,000 |
| 2021/11/19 | 3,855 | 3,945 | 3,765 | 3,785 | 290,300 |
| 2021/11/18 | 4,005 | 4,025 | 3,835 | 3,835 | 316,500 |
| 2021/11/17 | 4,020 | 4,100 | 3,960 | 4,005 | 332,700 |
| 2021/11/16 | 4,035 | 4,160 | 3,940 | 4,000 | 467,800 |
| 2021/11/15 | 3,980 | 4,130 | 3,880 | 4,070 | 1,082,300 |
| 2021/11/12 | 3,750 | 3,755 | 3,620 | 3,755 | 487,200 |
| 2021/11/11 | 3,035 | 3,095 | 3,005 | 3,055 | 397,600 |
| 2021/11/10 | 3,045 | 3,080 | 3,030 | 3,045 | 213,900 |
| 2021/11/09 | 3,085 | 3,190 | 3,045 | 3,055 | 226,000 |
| 2021/11/08 | 3,130 | 3,155 | 3,045 | 3,070 | 172,900 |
| 2021/11/05 | 3,200 | 3,210 | 3,115 | 3,130 | 303,800 |
| 2021/11/04 | 3,410 | 3,415 | 3,220 | 3,225 | 180,700 |
| 2021/11/02 | 3,400 | 3,470 | 3,360 | 3,365 | 132,900 |
| 2021/11/01 | 3,420 | 3,450 | 3,380 | 3,405 | 108,200 |
| 2021/10/29 | 3,375 | 3,450 | 3,335 | 3,400 | 170,600 |
| 2021/10/28 | 3,330 | 3,515 | 3,305 | 3,430 | 286,300 |
| 2021/10/27 | 3,465 | 3,475 | 3,275 | 3,300 | 341,300 |
| 2021/10/26 | 3,475 | 3,525 | 3,460 | 3,500 | 118,900 |
| 2021/10/25 | 3,580 | 3,595 | 3,435 | 3,470 | 215,000 |
| 2021/10/22 | 3,600 | 3,675 | 3,550 | 3,630 | 130,300 |
| 2021/10/21 | 3,655 | 3,695 | 3,575 | 3,605 | 138,900 |
| 2021/10/20 | 3,700 | 3,710 | 3,650 | 3,660 | 80,000 |
| 2021/10/19 | 3,605 | 3,675 | 3,605 | 3,660 | 145,800 |
| 2021/10/18 | 3,720 | 3,725 | 3,570 | 3,595 | 109,800 |
| 2021/10/15 | 3,630 | 3,700 | 3,595 | 3,695 | 141,800 |
| 2021/10/14 | 3,560 | 3,615 | 3,515 | 3,590 | 134,100 |
| 2021/10/13 | 3,555 | 3,615 | 3,525 | 3,540 | 124,300 |
| 2021/10/12 | 3,665 | 3,675 | 3,560 | 3,575 | 136,200 |
| 2021/10/11 | 3,655 | 3,690 | 3,520 | 3,690 | 143,100 |
| 2021/10/08 | 3,740 | 3,740 | 3,615 | 3,640 | 251,500 |
| 2021/10/07 | 3,685 | 3,835 | 3,680 | 3,685 | 185,700 |
| 2021/10/06 | 3,720 | 3,825 | 3,620 | 3,660 | 319,500 |
| 2021/10/05 | 3,640 | 3,655 | 3,435 | 3,600 | 401,000 |
| 2021/10/04 | 3,910 | 3,910 | 3,700 | 3,720 | 184,900 |
| 2021/10/01 | 3,760 | 3,935 | 3,760 | 3,900 | 190,600 |
| 2021/09/30 | 3,835 | 3,930 | 3,800 | 3,840 | 255,300 |
| 2021/09/29 | 3,690 | 3,740 | 3,565 | 3,730 | 240,800 |
| 2021/09/28 | 3,845 | 3,860 | 3,660 | 3,720 | 201,600 |
| 2021/09/27 | 3,910 | 3,960 | 3,835 | 3,875 | 165,600 |
| 2021/09/24 | 4,050 | 4,070 | 3,935 | 3,965 | 132,100 |
| 2021/09/22 | 4,025 | 4,120 | 3,925 | 3,930 | 192,900 |
| 2021/09/21 | 4,030 | 4,090 | 3,965 | 4,025 | 246,500 |
| 2021/09/17 | 4,075 | 4,240 | 4,070 | 4,240 | 195,400 |
| 2021/09/16 | 4,380 | 4,395 | 4,105 | 4,110 | 276,400 |
| 2021/09/15 | 4,265 | 4,360 | 4,185 | 4,355 | 241,500 |
| 2021/09/14 | 4,525 | 4,550 | 4,255 | 4,280 | 348,100 |
| 2021/09/13 | 4,440 | 4,525 | 4,375 | 4,510 | 291,900 |
| 2021/09/10 | 4,250 | 4,435 | 4,220 | 4,435 | 335,800 |
| 2021/09/09 | 4,170 | 4,250 | 4,105 | 4,230 | 176,100 |
| 2021/09/08 | 4,025 | 4,200 | 3,995 | 4,200 | 282,400 |
| 2021/09/07 | 4,050 | 4,120 | 3,910 | 3,965 | 354,400 |
| 2021/09/06 | 4,170 | 4,185 | 4,010 | 4,045 | 289,500 |
| 2021/09/03 | 4,300 | 4,310 | 4,140 | 4,150 | 386,400 |
| 2021/09/02 | 4,360 | 4,385 | 4,260 | 4,305 | 403,400 |
| 2021/09/01 | 4,250 | 4,365 | 4,140 | 4,355 | 591,000 |
| 2021/08/31 | 3,980 | 4,280 | 3,980 | 4,260 | 474,500 |
| 2021/08/30 | 4,000 | 4,005 | 3,925 | 3,945 | 139,200 |
| 2021/08/27 | 3,840 | 3,955 | 3,765 | 3,915 | 194,900 |
| 2021/08/26 | 3,765 | 3,855 | 3,750 | 3,845 | 159,000 |
| 2021/08/25 | 3,865 | 3,905 | 3,780 | 3,795 | 158,200 |
| 2021/08/24 | 3,830 | 3,910 | 3,805 | 3,870 | 173,500 |
| 2021/08/23 | 3,830 | 3,925 | 3,820 | 3,860 | 286,000 |
| 2021/08/20 | 3,790 | 3,895 | 3,750 | 3,815 | 388,000 |
| 2021/08/19 | 3,550 | 3,825 | 3,545 | 3,785 | 411,200 |
| 2021/08/18 | 3,415 | 3,580 | 3,405 | 3,580 | 239,300 |
| 2021/08/17 | 3,585 | 3,610 | 3,405 | 3,405 | 286,800 |
| 2021/08/16 | 3,530 | 3,575 | 3,450 | 3,550 | 350,600 |
| 2021/08/13 | 3,630 | 3,825 | 3,560 | 3,575 | 570,400 |
| 2021/08/12 | 3,820 | 3,860 | 3,755 | 3,800 | 209,500 |
| 2021/08/11 | 3,940 | 3,960 | 3,810 | 3,840 | 149,800 |
| 2021/08/10 | 3,795 | 3,980 | 3,795 | 3,955 | 207,200 |
| 2021/08/06 | 3,840 | 3,875 | 3,730 | 3,775 | 224,700 |
| 2021/08/05 | 3,875 | 3,985 | 3,845 | 3,865 | 152,700 |
| 2021/08/04 | 3,955 | 3,990 | 3,840 | 3,865 | 261,400 |
| 2021/08/03 | 4,065 | 4,115 | 3,980 | 3,995 | 110,800 |
| 2021/08/02 | 4,000 | 4,065 | 3,940 | 4,055 | 118,900 |
| 2021/07/30 | 4,055 | 4,130 | 4,000 | 4,010 | 110,800 |
| 2021/07/29 | 3,980 | 4,080 | 3,955 | 4,080 | 160,900 |
| 2021/07/28 | 4,165 | 4,195 | 3,935 | 3,965 | 412,500 |
| 2021/07/27 | 4,325 | 4,350 | 4,160 | 4,160 | 224,700 |
| 2021/07/26 | 4,380 | 4,415 | 4,350 | 4,360 | 104,000 |
| 2021/07/21 | 4,280 | 4,335 | 4,210 | 4,295 | 167,900 |
| 2021/07/20 | 4,390 | 4,415 | 4,190 | 4,195 | 224,500 |
| 2021/07/19 | 4,480 | 4,565 | 4,345 | 4,405 | 251,600 |
| 2021/07/16 | 4,415 | 4,565 | 4,375 | 4,540 | 271,600 |
| 2021/07/15 | 4,500 | 4,505 | 4,360 | 4,410 | 216,000 |
| 2021/07/14 | 4,385 | 4,465 | 4,295 | 4,465 | 167,100 |
| 2021/07/13 | 4,450 | 4,480 | 4,335 | 4,385 | 282,600 |
| 2021/07/12 | 4,250 | 4,445 | 4,250 | 4,445 | 271,300 |
| 2021/07/09 | 4,230 | 4,285 | 4,120 | 4,225 | 287,900 |
| 2021/07/08 | 4,270 | 4,320 | 4,265 | 4,300 | 193,100 |
| 2021/07/07 | 4,280 | 4,335 | 4,200 | 4,280 | 234,300 |
| 2021/07/06 | 4,250 | 4,340 | 4,245 | 4,280 | 223,500 |
| 2021/07/05 | 4,225 | 4,245 | 4,130 | 4,200 | 271,700 |
| 2021/07/02 | 4,370 | 4,425 | 4,220 | 4,225 | 332,400 |
| 2021/07/01 | 4,350 | 4,410 | 4,285 | 4,350 | 217,900 |
| 2021/06/30 | 4,575 | 4,575 | 4,380 | 4,405 | 415,500 |
| 2021/06/29 | 4,735 | 4,790 | 4,620 | 4,645 | 282,700 |
| 2021/06/28 | 4,520 | 4,625 | 4,460 | 4,605 | 262,100 |
| 2021/06/25 | 4,390 | 4,480 | 4,380 | 4,475 | 205,800 |
| 2021/06/24 | 4,335 | 4,385 | 4,230 | 4,350 | 208,400 |
| 2021/06/23 | 4,510 | 4,580 | 4,390 | 4,400 | 203,400 |
| 2021/06/22 | 4,500 | 4,540 | 4,430 | 4,440 | 210,100 |
| 2021/06/21 | 4,520 | 4,570 | 4,405 | 4,410 | 251,100 |
| 2021/06/18 | 4,440 | 4,650 | 4,435 | 4,610 | 426,600 |
| 2021/06/17 | 4,450 | 4,455 | 4,320 | 4,330 | 256,600 |
| 2021/06/16 | 4,620 | 4,645 | 4,510 | 4,530 | 227,500 |
| 2021/06/15 | 4,790 | 4,810 | 4,640 | 4,675 | 220,900 |
| 2021/06/14 | 4,635 | 4,750 | 4,540 | 4,725 | 296,800 |
| 2021/06/11 | 4,675 | 4,735 | 4,540 | 4,570 | 341,600 |
| 2021/06/10 | 4,425 | 4,640 | 4,420 | 4,610 | 395,600 |
| 2021/06/09 | 4,365 | 4,405 | 4,280 | 4,385 | 195,800 |
| 2021/06/08 | 4,390 | 4,445 | 4,350 | 4,385 | 190,500 |
| 2021/06/07 | 4,255 | 4,415 | 4,245 | 4,375 | 337,100 |
| 2021/06/04 | 4,500 | 4,535 | 4,305 | 4,325 | 333,400 |
| 2021/06/03 | 4,500 | 4,590 | 4,445 | 4,495 | 293,700 |
| 2021/06/02 | 4,580 | 4,620 | 4,525 | 4,525 | 166,300 |
| 2021/06/01 | 4,725 | 4,745 | 4,570 | 4,595 | 248,800 |
| 2021/05/31 | 4,870 | 4,925 | 4,670 | 4,695 | 316,100 |
| 2021/05/28 | 4,865 | 4,940 | 4,855 | 4,890 | 230,700 |
| 2021/05/27 | 4,990 | 4,990 | 4,850 | 4,865 | 281,600 |
| 2021/05/26 | 5,100 | 5,130 | 4,945 | 4,965 | 201,500 |
| 2021/05/25 | 5,000 | 5,110 | 5,000 | 5,090 | 175,400 |
| 2021/05/24 | 5,040 | 5,040 | 4,865 | 4,930 | 295,600 |
| 2021/05/21 | 4,995 | 5,170 | 4,975 | 5,140 | 297,600 |
| 2021/05/20 | 4,860 | 4,990 | 4,820 | 4,955 | 250,300 |
| 2021/05/19 | 4,650 | 4,875 | 4,630 | 4,865 | 277,900 |
| 2021/05/18 | 4,625 | 4,800 | 4,620 | 4,780 | 452,100 |
| 2021/05/17 | 5,000 | 5,050 | 4,545 | 4,565 | 494,600 |
| 2021/05/14 | 4,780 | 5,030 | 4,650 | 4,985 | 492,300 |
| 2021/05/13 | 5,400 | 5,420 | 5,170 | 5,190 | 399,200 |
| 2021/05/12 | 5,530 | 5,710 | 5,450 | 5,520 | 252,800 |
| 2021/05/11 | 5,630 | 5,710 | 5,500 | 5,540 | 208,000 |
| 2021/05/10 | 5,660 | 5,780 | 5,620 | 5,730 | 137,400 |
| 2021/05/07 | 5,750 | 5,800 | 5,660 | 5,700 | 175,100 |
| 2021/05/06 | 5,730 | 5,800 | 5,650 | 5,700 | 233,000 |
| 2021/04/30 | 6,020 | 6,030 | 5,760 | 5,760 | 407,400 |
| 2021/04/28 | 5,990 | 6,150 | 5,860 | 6,120 | 897,700 |
| 2021/04/27 | 6,060 | 6,260 | 6,020 | 6,050 | 411,900 |
| 2021/04/26 | 6,250 | 6,250 | 5,950 | 5,960 | 415,900 |
| 2021/04/23 | 6,380 | 6,430 | 6,260 | 6,270 | 223,900 |
| 2021/04/22 | 6,460 | 6,640 | 6,350 | 6,400 | 269,000 |
| 2021/04/21 | 6,400 | 6,620 | 6,280 | 6,300 | 323,800 |
| 2021/04/20 | 6,660 | 6,700 | 6,440 | 6,520 | 323,800 |
| 2021/04/19 | 6,740 | 6,830 | 6,620 | 6,820 | 288,700 |
| 2021/04/16 | 6,650 | 6,810 | 6,630 | 6,720 | 266,300 |
| 2021/04/15 | 6,470 | 6,680 | 6,380 | 6,680 | 241,000 |
| 2021/04/14 | 6,480 | 6,650 | 6,450 | 6,540 | 250,400 |
| 2021/04/13 | 6,140 | 6,600 | 6,140 | 6,570 | 521,400 |
| 2021/04/12 | 6,290 | 6,350 | 6,120 | 6,120 | 250,500 |
| 2021/04/09 | 6,390 | 6,470 | 6,180 | 6,250 | 381,800 |
| 2021/04/08 | 6,400 | 6,420 | 5,920 | 6,340 | 606,800 |
| 2021/04/07 | 6,460 | 6,590 | 6,400 | 6,400 | 230,400 |
| 2021/04/06 | 6,640 | 6,680 | 6,410 | 6,440 | 222,200 |
| 2021/04/05 | 6,600 | 6,720 | 6,500 | 6,540 | 306,200 |
| 2021/04/02 | 6,770 | 6,870 | 6,500 | 6,500 | 443,400 |
| 2021/04/01 | 6,640 | 6,720 | 6,350 | 6,680 | 452,200 |
| 2021/03/31 | 6,500 | 6,770 | 6,460 | 6,540 | 376,900 |
| 2021/03/30 | 6,640 | 6,670 | 6,450 | 6,500 | 218,600 |
| 2021/03/29 | 6,630 | 6,720 | 6,510 | 6,560 | 292,200 |
| 2021/03/26 | 6,330 | 6,550 | 6,330 | 6,530 | 231,800 |
| 2021/03/25 | 6,110 | 6,340 | 6,040 | 6,330 | 219,100 |
| 2021/03/24 | 6,310 | 6,360 | 6,160 | 6,200 | 322,300 |
| 2021/03/23 | 6,460 | 6,660 | 6,400 | 6,500 | 325,200 |
| 2021/03/22 | 6,790 | 6,810 | 6,350 | 6,360 | 453,300 |
| 2021/03/19 | 6,600 | 6,960 | 6,580 | 6,760 | 1,058,700 |
| 2021/03/18 | 6,440 | 6,750 | 6,440 | 6,730 | 611,400 |
| 2021/03/17 | 6,260 | 6,440 | 6,240 | 6,310 | 311,000 |
| 2021/03/16 | 6,260 | 6,380 | 6,210 | 6,270 | 353,400 |
| 2021/03/15 | 6,190 | 6,240 | 5,970 | 6,240 | 429,500 |
| 2021/03/12 | 6,130 | 6,270 | 5,950 | 6,250 | 499,700 |
| 2021/03/11 | 5,610 | 5,980 | 5,570 | 5,970 | 420,400 |
| 2021/03/10 | 5,850 | 5,880 | 5,620 | 5,670 | 293,300 |
| 2021/03/09 | 5,510 | 5,770 | 5,360 | 5,750 | 444,200 |
| 2021/03/08 | 5,760 | 5,790 | 5,540 | 5,610 | 428,300 |
| 2021/03/05 | 5,530 | 5,650 | 5,410 | 5,620 | 424,100 |
| 2021/03/04 | 5,500 | 5,780 | 5,470 | 5,660 | 571,700 |
| 2021/03/03 | 6,120 | 6,220 | 5,690 | 5,700 | 592,300 |
| 2021/03/02 | 6,170 | 6,320 | 6,130 | 6,240 | 440,000 |
| 2021/03/01 | 6,170 | 6,220 | 5,850 | 5,970 | 433,700 |
| 2021/02/26 | 5,890 | 6,120 | 5,800 | 6,080 | 399,100 |
| 2021/02/25 | 6,210 | 6,320 | 6,090 | 6,120 | 322,800 |
| 2021/02/24 | 6,110 | 6,290 | 6,080 | 6,130 | 544,500 |
| 2021/02/22 | 6,200 | 6,370 | 6,010 | 6,150 | 463,400 |
| 2021/02/19 | 6,170 | 6,290 | 6,010 | 6,100 | 782,400 |
| 2021/02/18 | 6,750 | 6,990 | 6,330 | 6,340 | 1,077,600 |
| 2021/02/17 | 7,700 | 7,730 | 6,900 | 6,910 | 1,199,200 |
| 2021/02/16 | 7,460 | 7,950 | 7,210 | 7,670 | 1,318,100 |
| 2021/02/15 | 7,350 | 7,350 | 7,160 | 7,310 | 299,400 |
| 2021/02/12 | 7,610 | 7,630 | 7,150 | 7,280 | 321,800 |
| 2021/02/10 | 7,420 | 7,560 | 7,380 | 7,490 | 186,600 |
| 2021/02/09 | 7,280 | 7,490 | 7,200 | 7,450 | 343,200 |
| 2021/02/08 | 7,140 | 7,280 | 7,050 | 7,210 | 217,000 |
| 2021/02/05 | 7,250 | 7,330 | 7,130 | 7,200 | 240,600 |
| 2021/02/04 | 7,380 | 7,400 | 7,100 | 7,130 | 355,900 |
| 2021/02/03 | 7,440 | 7,580 | 7,300 | 7,480 | 342,500 |
| 2021/02/02 | 7,520 | 7,590 | 7,230 | 7,300 | 329,100 |
| 2021/02/01 | 7,050 | 7,530 | 6,980 | 7,370 | 444,800 |
| 2021/01/29 | 7,320 | 7,380 | 7,000 | 7,090 | 413,300 |
| 2021/01/28 | 7,330 | 7,560 | 7,140 | 7,170 | 661,600 |
| 2021/01/27 | 7,950 | 8,070 | 7,400 | 7,510 | 738,600 |
| 2021/01/26 | 8,450 | 8,460 | 7,820 | 7,820 | 604,800 |
| 2021/01/25 | 8,100 | 8,400 | 8,040 | 8,400 | 554,800 |
| 2021/01/22 | 8,020 | 8,090 | 7,820 | 8,000 | 469,400 |
| 2021/01/21 | 7,690 | 8,130 | 7,630 | 8,020 | 520,200 |
| 2021/01/20 | 7,870 | 7,890 | 7,720 | 7,740 | 222,900 |
| 2021/01/19 | 7,870 | 7,950 | 7,550 | 7,790 | 421,900 |
| 2021/01/18 | 7,600 | 7,820 | 7,470 | 7,770 | 339,200 |
| 2021/01/15 | 7,830 | 7,950 | 7,710 | 7,730 | 338,500 |
| 2021/01/14 | 7,980 | 8,060 | 7,760 | 7,790 | 552,800 |
| 2021/01/13 | 8,080 | 8,240 | 7,970 | 8,020 | 320,300 |
| 2021/01/12 | 8,140 | 8,150 | 7,920 | 8,020 | 470,500 |
| 2021/01/08 | 8,250 | 8,540 | 8,230 | 8,290 | 782,500 |
| 2021/01/07 | 7,890 | 8,130 | 7,680 | 8,070 | 723,100 |
| 2021/01/06 | 8,200 | 8,330 | 7,960 | 7,980 | 940,300 |
| 2021/01/05 | 8,740 | 8,740 | 8,250 | 8,460 | 1,203,600 |
| 2021/01/04 | 8,310 | 8,850 | 8,230 | 8,810 | 1,255,500 |