メディパルホールディングス(7459)の株価時系列情報
メディパルホールディングス(7459)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,576 | 2,584 | 2,561 | 2,584 | 854,200 |
| 2025/08/07 | 2,594 | 2,613 | 2,574 | 2,586 | 435,000 |
| 2025/08/06 | 2,555 | 2,609 | 2,555 | 2,582 | 505,200 |
| 2025/08/05 | 2,528 | 2,555 | 2,514 | 2,553 | 359,700 |
| 2025/08/04 | 2,496 | 2,523 | 2,473 | 2,511 | 264,300 |
| 2025/08/01 | 2,510 | 2,537 | 2,503 | 2,531 | 307,400 |
| 2025/07/31 | 2,513 | 2,524 | 2,503 | 2,510 | 363,900 |
| 2025/07/30 | 2,476 | 2,505 | 2,472 | 2,502 | 285,700 |
| 2025/07/29 | 2,456 | 2,484 | 2,451 | 2,476 | 302,600 |
| 2025/07/28 | 2,466 | 2,482 | 2,459 | 2,476 | 346,200 |
| 2025/07/25 | 2,456 | 2,481 | 2,443 | 2,474 | 265,400 |
| 2025/07/24 | 2,452 | 2,463 | 2,428 | 2,458 | 307,100 |
| 2025/07/23 | 2,440 | 2,449 | 2,401 | 2,432 | 457,900 |
| 2025/07/22 | 2,438 | 2,453 | 2,430 | 2,433 | 305,700 |
| 2025/07/18 | 2,446 | 2,448 | 2,421 | 2,433 | 498,200 |
| 2025/07/17 | 2,393 | 2,446 | 2,390 | 2,446 | 340,500 |
| 2025/07/16 | 2,402 | 2,417 | 2,394 | 2,405 | 444,400 |
| 2025/07/15 | 2,412 | 2,425 | 2,397 | 2,402 | 341,500 |
| 2025/07/14 | 2,370 | 2,400 | 2,366 | 2,400 | 347,800 |
| 2025/07/11 | 2,380 | 2,392 | 2,360 | 2,371 | 502,600 |
| 2025/07/10 | 2,350 | 2,380 | 2,343 | 2,380 | 517,200 |
| 2025/07/09 | 2,345 | 2,359 | 2,335 | 2,350 | 335,400 |
| 2025/07/08 | 2,320 | 2,348 | 2,316 | 2,334 | 557,900 |
| 2025/07/07 | 2,313 | 2,325 | 2,303 | 2,313 | 353,400 |
| 2025/07/04 | 2,319 | 2,330 | 2,309 | 2,317 | 323,800 |
| 2025/07/03 | 2,319 | 2,331 | 2,302 | 2,331 | 323,200 |
| 2025/07/02 | 2,348 | 2,358 | 2,330 | 2,336 | 305,300 |
| 2025/07/01 | 2,340 | 2,353 | 2,334 | 2,353 | 431,600 |
| 2025/06/30 | 2,329 | 2,339 | 2,316 | 2,337 | 349,900 |
| 2025/06/27 | 2,335 | 2,347 | 2,313 | 2,326 | 486,100 |
| 2025/06/26 | 2,317 | 2,319 | 2,300 | 2,319 | 362,800 |
| 2025/06/25 | 2,327 | 2,335 | 2,308 | 2,315 | 410,900 |
| 2025/06/24 | 2,370 | 2,371 | 2,341 | 2,341 | 368,300 |
| 2025/06/23 | 2,341 | 2,373 | 2,337 | 2,350 | 291,300 |
| 2025/06/20 | 2,345 | 2,364 | 2,337 | 2,337 | 1,026,800 |
| 2025/06/19 | 2,371 | 2,379 | 2,353 | 2,353 | 284,900 |
| 2025/06/18 | 2,344 | 2,371 | 2,341 | 2,371 | 406,100 |
| 2025/06/17 | 2,346 | 2,378 | 2,345 | 2,357 | 318,000 |
| 2025/06/16 | 2,398 | 2,406 | 2,368 | 2,378 | 346,300 |
| 2025/06/13 | 2,343 | 2,381 | 2,343 | 2,369 | 486,900 |
| 2025/06/12 | 2,345 | 2,374 | 2,337 | 2,374 | 354,200 |
| 2025/06/11 | 2,358 | 2,360 | 2,338 | 2,342 | 393,400 |
| 2025/06/10 | 2,310 | 2,327 | 2,308 | 2,314 | 316,700 |
| 2025/06/09 | 2,318 | 2,329 | 2,294 | 2,319 | 380,100 |
| 2025/06/06 | 2,310 | 2,324 | 2,294 | 2,294 | 305,100 |
| 2025/06/05 | 2,285 | 2,324 | 2,285 | 2,309 | 417,500 |
| 2025/06/04 | 2,277 | 2,322 | 2,277 | 2,283 | 483,100 |
| 2025/06/03 | 2,290 | 2,323 | 2,279 | 2,298 | 475,000 |
| 2025/06/02 | 2,257 | 2,295 | 2,249 | 2,270 | 316,400 |
| 2025/05/30 | 2,231 | 2,273 | 2,224 | 2,257 | 867,200 |
| 2025/05/29 | 2,258 | 2,269 | 2,230 | 2,246 | 467,200 |
| 2025/05/28 | 2,287 | 2,293 | 2,264 | 2,264 | 474,800 |
| 2025/05/27 | 2,266 | 2,280 | 2,256 | 2,268 | 214,900 |
| 2025/05/26 | 2,279 | 2,286 | 2,259 | 2,266 | 308,000 |
| 2025/05/23 | 2,252 | 2,268 | 2,250 | 2,265 | 350,100 |
| 2025/05/22 | 2,235 | 2,258 | 2,223 | 2,252 | 453,200 |
| 2025/05/21 | 2,284 | 2,285 | 2,228 | 2,247 | 590,000 |
| 2025/05/20 | 2,318 | 2,318 | 2,249 | 2,268 | 471,600 |
| 2025/05/19 | 2,314 | 2,319 | 2,269 | 2,300 | 481,100 |
| 2025/05/16 | 2,288 | 2,297 | 2,251 | 2,290 | 499,800 |
| 2025/05/15 | 2,241 | 2,311 | 2,240 | 2,287 | 564,400 |
| 2025/05/14 | 2,429 | 2,445 | 2,254 | 2,276 | 796,500 |
| 2025/05/13 | 2,510 | 2,518 | 2,467 | 2,479 | 510,200 |
| 2025/05/12 | 2,474 | 2,481 | 2,446 | 2,476 | 412,200 |
| 2025/05/09 | 2,487 | 2,510 | 2,467 | 2,474 | 418,500 |
| 2025/05/08 | 2,489 | 2,499 | 2,465 | 2,487 | 420,100 |
| 2025/05/07 | 2,460 | 2,484 | 2,455 | 2,481 | 523,300 |
| 2025/05/02 | 2,429 | 2,452 | 2,423 | 2,440 | 317,800 |
| 2025/05/01 | 2,428 | 2,439 | 2,402 | 2,428 | 553,400 |
| 2025/04/30 | 2,421 | 2,436 | 2,406 | 2,428 | 477,600 |
| 2025/04/28 | 2,393 | 2,421 | 2,386 | 2,398 | 409,400 |
| 2025/04/25 | 2,414 | 2,423 | 2,389 | 2,389 | 356,800 |
| 2025/04/24 | 2,437 | 2,442 | 2,400 | 2,414 | 287,900 |
| 2025/04/23 | 2,424 | 2,450 | 2,403 | 2,433 | 388,700 |
| 2025/04/22 | 2,370 | 2,383 | 2,360 | 2,374 | 210,900 |
| 2025/04/21 | 2,364 | 2,375 | 2,348 | 2,366 | 128,400 |
| 2025/04/18 | 2,365 | 2,374 | 2,352 | 2,374 | 181,800 |
| 2025/04/17 | 2,330 | 2,340 | 2,318 | 2,332 | 251,800 |
| 2025/04/16 | 2,307 | 2,343 | 2,307 | 2,337 | 240,800 |
| 2025/04/15 | 2,338 | 2,349 | 2,298 | 2,304 | 253,500 |
| 2025/04/14 | 2,279 | 2,325 | 2,261 | 2,314 | 342,100 |
| 2025/04/11 | 2,196 | 2,245 | 2,196 | 2,235 | 381,700 |
| 2025/04/10 | 2,283 | 2,303 | 2,224 | 2,293 | 377,100 |
| 2025/04/09 | 2,193 | 2,217 | 2,156 | 2,183 | 443,300 |
| 2025/04/08 | 2,245 | 2,253 | 2,187 | 2,216 | 481,100 |
| 2025/04/07 | 2,212 | 2,257 | 2,168 | 2,195 | 570,700 |
| 2025/04/04 | 2,314 | 2,340 | 2,274 | 2,312 | 672,000 |
| 2025/04/03 | 2,264 | 2,312 | 2,251 | 2,312 | 642,400 |
| 2025/04/02 | 2,355 | 2,363 | 2,314 | 2,314 | 365,200 |
| 2025/04/01 | 2,373 | 2,379 | 2,351 | 2,355 | 327,800 |
| 2025/03/31 | 2,363 | 2,365 | 2,323 | 2,335 | 518,500 |
| 2025/03/28 | 2,411 | 2,413 | 2,372 | 2,389 | 469,100 |
| 2025/03/27 | 2,388 | 2,420 | 2,374 | 2,417 | 486,800 |
| 2025/03/26 | 2,390 | 2,415 | 2,379 | 2,394 | 539,600 |
| 2025/03/25 | 2,350 | 2,379 | 2,332 | 2,374 | 368,000 |
| 2025/03/24 | 2,388 | 2,393 | 2,341 | 2,356 | 344,000 |
| 2025/03/21 | 2,343 | 2,387 | 2,341 | 2,387 | 802,900 |
| 2025/03/19 | 2,309 | 2,344 | 2,309 | 2,330 | 287,900 |
| 2025/03/18 | 2,286 | 2,334 | 2,286 | 2,303 | 346,900 |
| 2025/03/17 | 2,268 | 2,290 | 2,262 | 2,285 | 287,100 |
| 2025/03/14 | 2,276 | 2,284 | 2,262 | 2,262 | 395,500 |
| 2025/03/13 | 2,274 | 2,288 | 2,261 | 2,269 | 276,800 |
| 2025/03/12 | 2,279 | 2,302 | 2,271 | 2,287 | 409,100 |
| 2025/03/11 | 2,280 | 2,286 | 2,261 | 2,274 | 389,900 |
| 2025/03/10 | 2,274 | 2,290 | 2,254 | 2,283 | 455,900 |
| 2025/03/07 | 2,244 | 2,288 | 2,233 | 2,273 | 371,300 |
| 2025/03/06 | 2,250 | 2,276 | 2,245 | 2,255 | 339,500 |
| 2025/03/05 | 2,250 | 2,299 | 2,238 | 2,265 | 400,300 |
| 2025/03/04 | 2,225 | 2,256 | 2,223 | 2,231 | 336,300 |
| 2025/03/03 | 2,208 | 2,232 | 2,203 | 2,225 | 287,200 |
| 2025/02/28 | 2,208 | 2,211 | 2,186 | 2,194 | 397,200 |
| 2025/02/27 | 2,212 | 2,216 | 2,198 | 2,207 | 182,400 |
| 2025/02/26 | 2,229 | 2,231 | 2,190 | 2,212 | 236,300 |
| 2025/02/25 | 2,235 | 2,238 | 2,217 | 2,238 | 315,000 |
| 2025/02/21 | 2,220 | 2,239 | 2,203 | 2,224 | 638,000 |
| 2025/02/20 | 2,283 | 2,289 | 2,227 | 2,237 | 365,900 |
| 2025/02/19 | 2,271 | 2,303 | 2,265 | 2,277 | 229,700 |
| 2025/02/18 | 2,259 | 2,280 | 2,246 | 2,274 | 348,500 |
| 2025/02/17 | 2,276 | 2,330 | 2,276 | 2,279 | 530,400 |
| 2025/02/14 | 2,259 | 2,276 | 2,235 | 2,257 | 384,600 |
| 2025/02/13 | 2,240 | 2,288 | 2,223 | 2,275 | 390,300 |
| 2025/02/12 | 2,235 | 2,253 | 2,198 | 2,220 | 862,900 |
| 2025/02/10 | 2,245 | 2,286 | 2,195 | 2,232 | 694,300 |
| 2025/02/07 | 2,220 | 2,224 | 2,196 | 2,199 | 310,700 |
| 2025/02/06 | 2,233 | 2,247 | 2,217 | 2,230 | 379,800 |
| 2025/02/05 | 2,220 | 2,231 | 2,211 | 2,220 | 403,000 |
| 2025/02/04 | 2,278 | 2,280 | 2,212 | 2,228 | 377,900 |
| 2025/02/03 | 2,290 | 2,302 | 2,236 | 2,264 | 477,600 |
| 2025/01/31 | 2,331 | 2,341 | 2,320 | 2,336 | 273,400 |
| 2025/01/30 | 2,322 | 2,349 | 2,307 | 2,337 | 392,700 |
| 2025/01/29 | 2,365 | 2,365 | 2,322 | 2,322 | 290,900 |
| 2025/01/28 | 2,346 | 2,361 | 2,334 | 2,338 | 336,200 |
| 2025/01/27 | 2,338 | 2,355 | 2,322 | 2,348 | 233,200 |
| 2025/01/24 | 2,345 | 2,345 | 2,311 | 2,315 | 379,100 |
| 2025/01/23 | 2,297 | 2,345 | 2,296 | 2,329 | 365,900 |
| 2025/01/22 | 2,319 | 2,339 | 2,307 | 2,329 | 313,100 |
| 2025/01/21 | 2,331 | 2,334 | 2,309 | 2,321 | 224,900 |
| 2025/01/20 | 2,319 | 2,327 | 2,308 | 2,325 | 236,100 |
| 2025/01/17 | 2,308 | 2,343 | 2,295 | 2,325 | 335,400 |
| 2025/01/16 | 2,326 | 2,335 | 2,313 | 2,318 | 342,400 |
| 2025/01/15 | 2,335 | 2,344 | 2,311 | 2,326 | 350,300 |
| 2025/01/14 | 2,345 | 2,352 | 2,293 | 2,314 | 481,300 |
| 2025/01/10 | 2,336 | 2,338 | 2,317 | 2,317 | 300,500 |
| 2025/01/09 | 2,355 | 2,359 | 2,319 | 2,336 | 318,500 |
| 2025/01/08 | 2,386 | 2,387 | 2,344 | 2,356 | 297,800 |
| 2025/01/07 | 2,380 | 2,394 | 2,365 | 2,391 | 387,100 |
| 2025/01/06 | 2,380 | 2,415 | 2,374 | 2,383 | 465,200 |
| 2024/12/30 | 2,416 | 2,417 | 2,369 | 2,381 | 284,900 |
| 2024/12/27 | 2,399 | 2,408 | 2,381 | 2,401 | 299,000 |
| 2024/12/26 | 2,362 | 2,388 | 2,358 | 2,388 | 297,200 |
| 2024/12/25 | 2,385 | 2,385 | 2,340 | 2,362 | 329,100 |
| 2024/12/24 | 2,394 | 2,397 | 2,373 | 2,385 | 133,300 |
| 2024/12/23 | 2,367 | 2,393 | 2,367 | 2,386 | 240,800 |
| 2024/12/20 | 2,372 | 2,392 | 2,367 | 2,382 | 412,400 |
| 2024/12/19 | 2,350 | 2,372 | 2,308 | 2,372 | 353,300 |
| 2024/12/18 | 2,400 | 2,417 | 2,352 | 2,369 | 328,000 |
| 2024/12/17 | 2,445 | 2,445 | 2,416 | 2,417 | 339,300 |
| 2024/12/16 | 2,432 | 2,444 | 2,404 | 2,440 | 247,700 |
| 2024/12/13 | 2,382 | 2,439 | 2,372 | 2,432 | 564,800 |
| 2024/12/12 | 2,413 | 2,428 | 2,394 | 2,413 | 593,000 |
| 2024/12/11 | 2,392 | 2,408 | 2,387 | 2,401 | 507,000 |
| 2024/12/10 | 2,445 | 2,450 | 2,373 | 2,377 | 543,200 |
| 2024/12/09 | 2,412 | 2,434 | 2,401 | 2,421 | 391,400 |
| 2024/12/06 | 2,407 | 2,417 | 2,382 | 2,402 | 291,200 |
| 2024/12/05 | 2,421 | 2,440 | 2,391 | 2,406 | 317,800 |
| 2024/12/04 | 2,440 | 2,455 | 2,421 | 2,421 | 264,500 |
| 2024/12/03 | 2,427 | 2,476 | 2,414 | 2,453 | 418,500 |
| 2024/12/02 | 2,410 | 2,439 | 2,397 | 2,430 | 307,500 |
| 2024/11/29 | 2,421 | 2,440 | 2,403 | 2,430 | 206,800 |
| 2024/11/28 | 2,399 | 2,451 | 2,392 | 2,435 | 349,200 |
| 2024/11/27 | 2,431 | 2,439 | 2,380 | 2,391 | 243,900 |
| 2024/11/26 | 2,432 | 2,449 | 2,409 | 2,427 | 280,900 |
| 2024/11/25 | 2,490 | 2,493 | 2,435 | 2,446 | 402,300 |
| 2024/11/22 | 2,457 | 2,490 | 2,439 | 2,486 | 298,600 |
| 2024/11/21 | 2,480 | 2,503 | 2,449 | 2,455 | 255,900 |
| 2024/11/20 | 2,463 | 2,485 | 2,450 | 2,463 | 321,500 |
| 2024/11/19 | 2,464 | 2,492 | 2,453 | 2,463 | 401,300 |
| 2024/11/18 | 2,465 | 2,469 | 2,434 | 2,449 | 398,900 |
| 2024/11/15 | 2,468 | 2,496 | 2,453 | 2,473 | 553,200 |
| 2024/11/14 | 2,442 | 2,466 | 2,426 | 2,451 | 437,400 |
| 2024/11/13 | 2,478 | 2,483 | 2,449 | 2,450 | 351,900 |
| 2024/11/12 | 2,464 | 2,491 | 2,433 | 2,478 | 490,700 |
| 2024/11/11 | 2,457 | 2,484 | 2,434 | 2,468 | 278,100 |
| 2024/11/08 | 2,482 | 2,516 | 2,464 | 2,482 | 293,600 |
| 2024/11/07 | 2,445 | 2,510 | 2,434 | 2,494 | 518,700 |
| 2024/11/06 | 2,477 | 2,483 | 2,429 | 2,429 | 441,700 |
| 2024/11/05 | 2,393 | 2,498 | 2,286 | 2,480 | 637,200 |
| 2024/11/01 | 2,421 | 2,421 | 2,359 | 2,374 | 325,300 |
| 2024/10/31 | 2,428 | 2,438 | 2,412 | 2,426 | 398,700 |
| 2024/10/30 | 2,442 | 2,448 | 2,405 | 2,418 | 1,271,700 |
| 2024/10/29 | 2,455 | 2,456 | 2,426 | 2,433 | 204,800 |
| 2024/10/28 | 2,429 | 2,459 | 2,424 | 2,429 | 240,900 |
| 2024/10/25 | 2,462 | 2,462 | 2,414 | 2,428 | 197,300 |
| 2024/10/24 | 2,450 | 2,474 | 2,434 | 2,461 | 275,700 |
| 2024/10/23 | 2,496 | 2,512 | 2,455 | 2,470 | 202,300 |
| 2024/10/22 | 2,521 | 2,523 | 2,481 | 2,495 | 271,700 |
| 2024/10/21 | 2,516 | 2,544 | 2,502 | 2,531 | 344,200 |
| 2024/10/18 | 2,531 | 2,547 | 2,509 | 2,509 | 211,200 |
| 2024/10/17 | 2,544 | 2,546 | 2,520 | 2,530 | 249,700 |
| 2024/10/16 | 2,534 | 2,598 | 2,530 | 2,539 | 278,700 |