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
2023/12/29 715 719 705 716 187,400
2023/12/28 696 721 683 721 227,600
2023/12/27 687 706 686 696 332,200
2023/12/26 693 716 692 693 314,000
2023/12/25 704 710 690 695 200,600
2023/12/22 700 716 700 700 165,100
2023/12/21 708 711 700 705 287,100
2023/12/20 746 755 723 723 363,500
2023/12/19 728 753 725 741 404,700
2023/12/18 723 738 719 728 392,900
2023/12/15 693 730 691 723 636,700
2023/12/14 685 701 677 684 277,500
2023/12/13 661 687 661 680 268,600
2023/12/12 681 681 663 664 304,800
2023/12/11 673 687 673 681 259,200
2023/12/08 680 695 667 668 379,400
2023/12/07 679 693 664 688 643,700
2023/12/06 695 703 683 685 435,700
2023/12/05 712 716 696 696 682,600
2023/12/04 743 749 722 723 403,600
2023/12/01 758 770 738 739 583,600
2023/11/30 798 812 767 768 771,500
2023/11/29 769 794 767 787 542,100
2023/11/28 749 766 734 764 409,500
2023/11/27 744 765 743 759 239,600
2023/11/24 765 775 747 747 421,400
2023/11/22 768 770 757 760 426,600
2023/11/21 788 790 746 777 648,000
2023/11/20 744 782 740 774 997,300
2023/11/17 730 738 708 731 1,273,600
2023/11/16 782 798 741 745 1,503,700
2023/11/15 833 856 783 794 1,499,900
2023/11/14 868 872 810 816 2,045,300
2023/11/13 1,050 1,079 1,047 1,063 416,400
2023/11/10 1,026 1,047 1,016 1,041 175,800
2023/11/09 1,040 1,059 1,022 1,041 231,500
2023/11/08 1,028 1,042 1,018 1,028 166,600
2023/11/07 1,000 1,029 996 1,020 186,900
2023/11/06 957 1,023 953 1,014 367,400
2023/11/02 898 955 896 942 293,900
2023/11/01 904 904 874 887 179,400
2023/10/31 897 899 873 882 199,600
2023/10/30 903 911 885 908 185,100
2023/10/27 868 914 848 913 246,000
2023/10/26 861 869 851 864 202,800
2023/10/25 913 924 879 879 267,600
2023/10/24 900 924 845 916 431,000
2023/10/23 941 941 899 899 386,600
2023/10/20 975 975 944 955 260,900
2023/10/19 980 998 974 984 176,100
2023/10/18 1,019 1,019 987 1,004 157,400
2023/10/17 1,001 1,027 996 1,013 144,200
2023/10/16 1,040 1,043 986 987 278,800
2023/10/13 1,043 1,063 1,043 1,045 164,100
2023/10/12 1,044 1,055 1,038 1,053 176,800
2023/10/11 1,032 1,056 1,029 1,041 214,000
2023/10/10 1,033 1,035 1,012 1,016 133,000
2023/10/06 1,014 1,033 1,000 1,027 167,900
2023/10/05 985 1,010 974 1,010 231,700
2023/10/04 963 1,004 962 981 231,400
2023/10/03 1,012 1,025 979 984 309,200
2023/10/02 1,034 1,049 1,017 1,025 182,700
2023/09/29 1,024 1,035 1,010 1,019 151,600
2023/09/28 1,022 1,039 1,001 1,012 186,500
2023/09/27 1,010 1,042 1,005 1,040 220,700
2023/09/26 1,009 1,041 999 1,017 249,600
2023/09/25 998 1,021 987 1,009 189,600
2023/09/22 970 1,014 966 1,005 290,000
2023/09/21 991 1,000 972 978 271,200
2023/09/20 1,006 1,023 995 999 264,800
2023/09/19 1,026 1,026 1,004 1,012 329,400
2023/09/15 1,095 1,095 1,032 1,039 436,700
2023/09/14 1,114 1,117 1,085 1,094 212,400
2023/09/13 1,068 1,124 1,063 1,107 307,700
2023/09/12 1,079 1,114 1,068 1,071 314,600
2023/09/11 1,090 1,090 1,047 1,057 268,700
2023/09/08 1,088 1,108 1,072 1,073 268,000
2023/09/07 1,115 1,129 1,088 1,090 333,500
2023/09/06 1,126 1,165 1,108 1,126 595,700
2023/09/05 1,040 1,109 1,033 1,105 353,100
2023/09/04 1,072 1,072 1,043 1,045 216,900
2023/09/01 1,080 1,126 1,070 1,075 393,900
2023/08/31 1,096 1,132 1,084 1,086 589,200
2023/08/30 1,080 1,088 1,065 1,074 165,300
2023/08/29 1,009 1,087 1,007 1,067 369,000
2023/08/28 1,015 1,024 997 1,015 124,600
2023/08/25 969 1,010 961 1,010 197,400
2023/08/24 1,034 1,036 1,011 1,011 183,300
2023/08/23 982 1,020 982 1,020 296,700
2023/08/22 987 1,019 980 982 323,000
2023/08/21 942 1,000 937 987 465,100
2023/08/18 938 952 924 945 256,000
2023/08/17 995 995 940 953 592,400
2023/08/16 976 1,017 976 1,015 258,900
2023/08/15 1,011 1,022 985 989 399,400
2023/08/14 1,103 1,103 1,022 1,022 521,400
2023/08/10 1,011 1,113 1,006 1,104 1,273,000
2023/08/09 980 1,001 973 996 184,300
2023/08/08 988 999 981 986 194,000
2023/08/07 974 992 965 992 191,100
2023/08/04 967 974 951 972 161,600
2023/08/03 998 998 966 967 254,000
2023/08/02 1,014 1,031 1,007 1,007 133,900
2023/08/01 1,022 1,045 1,018 1,021 145,800
2023/07/31 1,016 1,034 1,009 1,020 188,200
2023/07/28 1,006 1,006 977 1,003 313,500
2023/07/27 992 1,019 992 1,017 210,800
2023/07/26 990 998 983 990 109,500
2023/07/25 997 1,000 990 993 72,000
2023/07/24 988 1,000 986 995 81,000
2023/07/21 985 996 979 986 86,400
2023/07/20 995 1,000 985 991 120,400
2023/07/19 994 1,003 987 995 122,800
2023/07/18 1,000 1,000 987 992 85,400
2023/07/14 1,007 1,016 991 992 129,200
2023/07/13 976 1,004 972 1,004 221,900
2023/07/12 982 990 974 981 123,100
2023/07/11 978 997 978 984 159,300
2023/07/10 968 983 963 978 141,800
2023/07/07 963 982 955 977 223,400
2023/07/06 997 997 967 978 507,000
2023/07/05 1,000 1,006 997 1,001 142,300
2023/07/04 1,002 1,011 995 1,009 154,000
2023/07/03 1,015 1,035 1,005 1,006 252,600
2023/06/30 1,012 1,018 999 1,008 207,300
2023/06/29 1,023 1,025 1,005 1,023 154,400
2023/06/28 1,014 1,019 999 1,009 191,100
2023/06/27 1,002 1,013 990 1,006 295,800
2023/06/26 1,020 1,041 1,014 1,016 158,000
2023/06/23 1,049 1,060 1,012 1,014 232,000
2023/06/22 1,041 1,062 1,032 1,037 202,700
2023/06/21 1,066 1,070 1,045 1,049 242,800
2023/06/20 1,056 1,077 1,036 1,077 271,300
2023/06/19 1,057 1,068 1,033 1,058 364,000
2023/06/16 995 1,045 995 1,031 501,300
2023/06/15 1,003 1,007 993 993 276,800
2023/06/14 1,012 1,016 996 1,014 287,700
2023/06/13 1,035 1,039 998 1,000 359,900
2023/06/12 1,001 1,023 998 1,023 434,400
2023/06/09 1,020 1,028 992 1,000 457,600
2023/06/08 1,028 1,035 1,007 1,016 368,100
2023/06/07 1,079 1,079 1,036 1,036 479,000
2023/06/06 1,080 1,080 1,055 1,072 265,300
2023/06/05 1,095 1,095 1,074 1,088 228,500
2023/06/02 1,084 1,092 1,066 1,073 304,600
2023/06/01 1,122 1,125 1,079 1,082 346,800
2023/05/31 1,133 1,143 1,095 1,116 337,300
2023/05/30 1,155 1,163 1,105 1,150 297,800
2023/05/29 1,101 1,182 1,101 1,151 598,200
2023/05/26 1,100 1,111 1,082 1,089 244,900
2023/05/25 1,157 1,164 1,106 1,112 328,400
2023/05/24 1,174 1,178 1,145 1,157 211,900
2023/05/23 1,135 1,192 1,130 1,155 505,700
2023/05/22 1,144 1,144 1,100 1,130 452,700
2023/05/19 1,086 1,175 1,085 1,167 500,800
2023/05/18 1,146 1,150 1,082 1,085 432,500
2023/05/17 1,173 1,173 1,136 1,146 221,200
2023/05/16 1,179 1,192 1,153 1,173 343,900
2023/05/15 1,154 1,179 1,126 1,163 370,200
2023/05/12 1,078 1,172 1,063 1,146 652,600
2023/05/11 1,120 1,153 1,120 1,145 361,300
2023/05/10 1,130 1,133 1,109 1,114 223,800
2023/05/09 1,101 1,136 1,096 1,120 233,200
2023/05/08 1,069 1,103 1,065 1,102 302,200
2023/05/02 1,062 1,064 1,034 1,060 496,400
2023/05/01 1,110 1,121 1,072 1,073 310,200
2023/04/28 1,113 1,120 1,077 1,101 284,600
2023/04/27 1,088 1,110 1,084 1,102 365,200
2023/04/26 1,100 1,116 1,096 1,100 269,900
2023/04/25 1,105 1,111 1,094 1,102 164,800
2023/04/24 1,125 1,148 1,097 1,105 229,000
2023/04/21 1,098 1,111 1,087 1,108 195,400
2023/04/20 1,107 1,120 1,102 1,106 188,800
2023/04/19 1,153 1,153 1,120 1,121 213,100
2023/04/18 1,141 1,168 1,138 1,153 202,900
2023/04/17 1,135 1,144 1,118 1,140 190,400
2023/04/14 1,156 1,165 1,132 1,144 310,600
2023/04/13 1,095 1,134 1,087 1,126 297,400
2023/04/12 1,116 1,135 1,100 1,125 251,900
2023/04/11 1,110 1,148 1,110 1,121 280,600
2023/04/10 1,095 1,113 1,085 1,097 284,300
2023/04/07 1,119 1,120 1,065 1,068 442,700
2023/04/06 1,092 1,111 1,087 1,110 161,800
2023/04/05 1,131 1,134 1,109 1,110 229,200
2023/04/04 1,175 1,180 1,130 1,135 428,500
2023/04/03 1,127 1,169 1,120 1,169 442,400
2023/03/31 1,100 1,108 1,082 1,102 209,900
2023/03/30 1,107 1,135 1,087 1,089 321,700
2023/03/29 1,090 1,104 1,077 1,098 490,300
2023/03/28 1,116 1,117 1,091 1,105 575,800
2023/03/27 1,155 1,155 1,111 1,111 648,900
2023/03/24 1,190 1,191 1,145 1,154 394,500
2023/03/23 1,208 1,208 1,173 1,187 302,300
2023/03/22 1,205 1,214 1,171 1,205 437,200
2023/03/20 1,245 1,251 1,184 1,184 339,800
2023/03/17 1,208 1,251 1,202 1,251 256,500
2023/03/16 1,156 1,215 1,156 1,211 394,600
2023/03/15 1,217 1,220 1,188 1,192 410,400
2023/03/14 1,232 1,236 1,201 1,210 460,500
2023/03/13 1,208 1,258 1,208 1,247 425,300
2023/03/10 1,280 1,284 1,230 1,233 551,100
2023/03/09 1,229 1,327 1,224 1,296 817,200
2023/03/08 1,238 1,246 1,223 1,225 189,500
2023/03/07 1,218 1,235 1,216 1,227 233,700
2023/03/06 1,275 1,279 1,230 1,236 312,500
2023/03/03 1,245 1,262 1,229 1,256 354,400
2023/03/02 1,223 1,239 1,192 1,239 380,400
2023/03/01 1,258 1,258 1,212 1,223 563,300
2023/02/28 1,245 1,265 1,236 1,258 396,300
2023/02/27 1,215 1,235 1,202 1,235 321,800
2023/02/24 1,226 1,250 1,208 1,234 706,500
2023/02/22 1,307 1,307 1,274 1,280 470,900
2023/02/21 1,383 1,395 1,326 1,334 226,600
2023/02/20 1,356 1,369 1,335 1,369 169,200
2023/02/17 1,377 1,395 1,361 1,370 239,000
2023/02/16 1,402 1,409 1,368 1,391 345,700
2023/02/15 1,506 1,529 1,390 1,408 572,900
2023/02/14 1,488 1,538 1,473 1,510 503,100
2023/02/13 1,480 1,483 1,449 1,473 232,600
2023/02/10 1,484 1,510 1,468 1,487 259,000
2023/02/09 1,506 1,511 1,489 1,507 225,400
2023/02/08 1,539 1,548 1,507 1,516 214,700
2023/02/07 1,510 1,547 1,506 1,539 247,100
2023/02/06 1,517 1,539 1,506 1,511 287,400
2023/02/03 1,499 1,520 1,477 1,505 389,600
2023/02/02 1,475 1,485 1,456 1,457 167,200
2023/02/01 1,436 1,466 1,436 1,457 143,900
2023/01/31 1,432 1,447 1,414 1,435 125,600
2023/01/30 1,448 1,455 1,414 1,447 370,100
2023/01/27 1,453 1,468 1,433 1,463 214,400
2023/01/26 1,477 1,494 1,433 1,441 323,000
2023/01/25 1,447 1,490 1,428 1,475 188,100
2023/01/24 1,486 1,495 1,463 1,470 248,600
2023/01/23 1,467 1,488 1,441 1,474 227,100
2023/01/20 1,440 1,451 1,423 1,437 361,000
2023/01/19 1,449 1,476 1,423 1,460 325,000
2023/01/18 1,410 1,459 1,374 1,446 435,700
2023/01/17 1,406 1,425 1,373 1,384 341,900
2023/01/16 1,385 1,425 1,385 1,417 262,300
2023/01/13 1,367 1,396 1,361 1,395 357,900
2023/01/12 1,413 1,434 1,365 1,397 568,800
2023/01/11 1,333 1,383 1,319 1,375 483,400
2023/01/10 1,320 1,326 1,275 1,306 325,800
2023/01/06 1,271 1,294 1,261 1,286 295,400
2023/01/05 1,315 1,318 1,281 1,295 317,900
2023/01/04 1,360 1,361 1,286 1,289 658,000

このページの先頭へ