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
2026/07/10 2,676 2,720 2,570 2,636 566,100
2026/07/09 2,743 2,743 2,698 2,713 295,700
2026/07/08 2,745 2,776 2,731 2,752 540,900
2026/07/07 2,691 2,726 2,662 2,721 433,400
2026/07/06 2,671 2,701 2,650 2,701 381,900
2026/07/03 2,700 2,720 2,641 2,646 326,700
2026/07/02 2,667 2,700 2,620 2,681 440,100
2026/07/01 2,634 2,637 2,597 2,621 328,700
2026/06/30 2,651 2,668 2,613 2,622 374,300
2026/06/29 2,640 2,685 2,627 2,661 433,900
2026/06/26 2,619 2,634 2,602 2,626 429,100
2026/06/25 2,644 2,657 2,609 2,613 411,100
2026/06/24 2,621 2,651 2,606 2,650 235,900
2026/06/23 2,591 2,620 2,582 2,611 275,900
2026/06/22 2,585 2,600 2,563 2,596 294,400
2026/06/19 2,551 2,592 2,537 2,592 562,200
2026/06/18 2,577 2,583 2,530 2,537 522,800
2026/06/17 2,634 2,650 2,592 2,592 333,600
2026/06/16 2,581 2,648 2,579 2,617 340,400
2026/06/15 2,655 2,655 2,609 2,610 379,800
2026/06/12 2,632 2,675 2,619 2,638 546,500
2026/06/11 2,690 2,755 2,664 2,682 312,200
2026/06/10 2,652 2,685 2,635 2,680 316,900
2026/06/09 2,669 2,671 2,623 2,630 430,800
2026/06/08 2,706 2,716 2,657 2,674 308,200
2026/06/05 2,680 2,708 2,649 2,673 320,200
2026/06/04 2,663 2,680 2,638 2,645 388,300
2026/06/03 2,636 2,676 2,621 2,671 305,300
2026/06/02 2,671 2,675 2,628 2,654 358,600
2026/06/01 2,706 2,706 2,654 2,668 499,100
2026/05/29 2,751 2,782 2,743 2,747 610,000
2026/05/28 2,765 2,800 2,738 2,758 336,800
2026/05/27 2,723 2,752 2,707 2,742 399,600
2026/05/26 2,727 2,738 2,690 2,717 372,400
2026/05/25 2,817 2,838 2,719 2,731 273,900
2026/05/22 2,832 2,845 2,771 2,798 285,000
2026/05/21 2,878 2,887 2,832 2,835 257,300
2026/05/20 2,900 2,905 2,820 2,834 482,100
2026/05/19 2,871 2,924 2,854 2,899 489,400
2026/05/18 2,804 2,849 2,779 2,821 606,000
2026/05/15 2,684 2,812 2,683 2,810 729,300
2026/05/14 2,804 2,815 2,697 2,734 555,100
2026/05/13 2,806 2,825 2,777 2,777 457,500
2026/05/12 2,763 2,812 2,757 2,789 561,000
2026/05/11 2,770 2,786 2,729 2,753 429,700
2026/05/08 2,799 2,817 2,756 2,773 597,600
2026/05/07 2,792 2,915 2,786 2,818 646,700
2026/05/01 2,800 2,821 2,782 2,815 427,800
2026/04/30 2,814 2,821 2,744 2,809 497,300
2026/04/28 2,789 2,824 2,784 2,822 575,000
2026/04/27 2,753 2,794 2,731 2,782 479,900
2026/04/24 2,789 2,789 2,753 2,779 408,200
2026/04/23 2,736 2,751 2,715 2,745 372,200
2026/04/22 2,784 2,794 2,756 2,770 441,800
2026/04/21 2,788 2,804 2,775 2,785 268,400
2026/04/20 2,816 2,833 2,771 2,778 206,100
2026/04/17 2,830 2,832 2,806 2,806 264,100
2026/04/16 2,866 2,866 2,828 2,828 306,800
2026/04/15 2,821 2,866 2,820 2,857 380,800
2026/04/14 2,893 2,898 2,811 2,833 255,300
2026/04/13 2,893 2,897 2,845 2,860 286,400
2026/04/10 2,975 2,992 2,890 2,893 289,400
2026/04/09 3,011 3,058 2,997 2,997 465,900
2026/04/08 3,047 3,047 2,991 2,999 530,500
2026/04/07 3,005 3,016 2,914 2,947 358,300
2026/04/06 3,025 3,034 2,996 2,996 250,300
2026/04/03 3,020 3,030 2,986 3,010 323,700
2026/03/27 2,945 2,958 2,910 2,942 531,500
2026/03/26 2,898 2,913 2,881 2,913 292,100
2026/03/25 2,908 2,924 2,885 2,885 392,100
2026/03/24 2,840 2,866 2,819 2,860 354,300
2026/03/23 2,802 2,814 2,771 2,796 419,800
2026/03/19 2,866 2,897 2,866 2,869 761,100
2026/03/18 2,850 2,908 2,838 2,895 372,100
2026/03/17 2,833 2,861 2,833 2,853 299,000
2026/03/16 2,810 2,834 2,797 2,824 409,000
2026/03/13 2,767 2,833 2,766 2,795 460,300
2026/03/12 2,849 2,854 2,774 2,792 303,600
2026/03/11 2,916 2,932 2,880 2,885 301,400
2026/03/10 2,922 2,923 2,880 2,886 516,200
2026/03/09 2,815 2,916 2,810 2,872 354,000
2026/03/06 2,906 2,937 2,880 2,937 321,300
2026/03/05 2,984 3,012 2,942 2,944 415,700
2026/03/04 2,939 2,948 2,873 2,910 398,900
2026/03/03 3,006 3,021 2,971 2,981 381,700
2026/03/02 3,003 3,036 2,957 3,036 492,400
2026/02/27 3,033 3,070 3,006 3,067 488,000
2026/02/26 3,005 3,041 2,986 3,006 515,500
2026/02/25 2,980 3,007 2,956 2,998 551,700
2026/02/24 2,920 2,985 2,893 2,963 548,700
2026/02/20 2,971 2,977 2,901 2,920 808,600
2026/02/19 2,948 2,991 2,920 2,991 424,800
2026/02/18 2,916 2,962 2,914 2,954 388,200
2026/02/17 2,907 2,924 2,891 2,901 340,100
2026/02/16 2,955 2,965 2,908 2,920 343,600
2026/02/13 2,950 2,979 2,917 2,934 387,700
2026/02/12 2,990 3,004 2,950 2,970 390,500
2026/02/10 2,925 2,988 2,855 2,959 528,300
2026/02/09 2,904 2,949 2,850 2,925 455,600
2026/02/06 2,896 2,902 2,854 2,854 277,500
2026/02/05 2,904 2,916 2,860 2,881 280,900
2026/02/04 2,834 2,875 2,827 2,854 243,300
2026/02/03 2,808 2,850 2,804 2,838 272,400
2026/02/02 2,849 2,849 2,792 2,792 291,700
2026/01/30 2,805 2,814 2,766 2,799 312,300
2026/01/29 2,753 2,789 2,719 2,776 306,900
2026/01/28 2,815 2,832 2,775 2,775 343,900
2026/01/27 2,839 2,860 2,818 2,850 276,200
2026/01/26 2,873 2,884 2,844 2,863 396,900
2026/01/23 2,905 2,923 2,890 2,923 229,300
2026/01/22 2,875 2,903 2,870 2,889 419,000
2026/01/21 2,865 2,889 2,849 2,864 301,200
2026/01/20 2,861 2,897 2,849 2,887 329,700
2026/01/19 2,882 2,907 2,873 2,901 271,300
2026/01/16 2,847 2,877 2,829 2,866 369,300
2026/01/15 2,877 2,896 2,861 2,879 323,700
2026/01/14 2,875 2,886 2,844 2,876 581,800
2026/01/13 2,875 2,900 2,848 2,879 479,400
2026/01/09 2,847 2,855 2,818 2,847 394,300
2026/01/08 2,836 2,863 2,813 2,823 393,200
2026/01/07 2,804 2,856 2,784 2,850 465,300
2026/01/06 2,792 2,817 2,780 2,817 328,800
2026/01/05 2,786 2,800 2,762 2,790 302,600
2025/12/30 2,805 2,816 2,768 2,770 216,300
2025/12/29 2,793 2,801 2,773 2,798 442,100
2025/12/26 2,805 2,813 2,774 2,793 242,600
2025/12/25 2,789 2,806 2,782 2,806 165,900
2025/12/24 2,800 2,819 2,785 2,792 196,500
2025/12/23 2,778 2,819 2,775 2,819 238,500
2025/12/22 2,815 2,819 2,759 2,778 213,400
2025/12/19 2,794 2,810 2,780 2,804 536,100
2025/12/18 2,775 2,806 2,772 2,793 377,400
2025/12/17 2,750 2,772 2,742 2,760 325,500
2025/12/16 2,799 2,799 2,767 2,767 233,700
2025/12/15 2,778 2,789 2,761 2,782 241,600
2025/12/12 2,756 2,771 2,737 2,757 376,500
2025/12/11 2,766 2,773 2,728 2,733 208,100
2025/12/10 2,737 2,757 2,715 2,757 293,700
2025/12/09 2,710 2,719 2,682 2,717 218,900
2025/12/08 2,695 2,713 2,680 2,706 298,800
2025/12/05 2,673 2,696 2,649 2,652 302,100
2025/12/04 2,692 2,726 2,663 2,723 447,100
2025/12/03 2,703 2,740 2,703 2,722 360,400
2025/12/02 2,700 2,728 2,694 2,717 425,200
2025/12/01 2,719 2,741 2,698 2,698 524,200
2025/11/28 2,666 2,734 2,647 2,727 435,400
2025/11/27 2,720 2,735 2,683 2,695 319,200
2025/11/26 2,700 2,735 2,695 2,726 500,400
2025/11/25 2,662 2,698 2,640 2,687 375,400
2025/11/21 2,633 2,676 2,617 2,671 565,400
2025/11/20 2,598 2,614 2,584 2,597 384,100
2025/11/19 2,588 2,599 2,574 2,590 411,000
2025/11/18 2,630 2,630 2,580 2,592 398,500
2025/11/17 2,641 2,648 2,616 2,618 300,100
2025/11/14 2,640 2,648 2,589 2,647 259,200
2025/11/13 2,632 2,656 2,622 2,640 246,500
2025/11/12 2,610 2,661 2,595 2,621 373,400
2025/11/11 2,613 2,613 2,560 2,595 301,600
2025/11/10 2,595 2,630 2,572 2,625 419,600
2025/11/07 2,524 2,587 2,510 2,585 390,800
2025/11/06 2,500 2,550 2,457 2,505 591,300
2025/11/05 2,548 2,581 2,533 2,550 515,200
2025/11/04 2,546 2,579 2,510 2,540 585,100
2025/10/31 2,520 2,533 2,510 2,510 463,000
2025/10/30 2,510 2,524 2,490 2,515 452,400
2025/10/29 2,558 2,597 2,487 2,496 282,900
2025/10/28 2,586 2,603 2,548 2,548 448,600
2025/10/27 2,585 2,617 2,578 2,615 314,600
2025/10/24 2,570 2,579 2,560 2,570 357,800
2025/10/23 2,544 2,573 2,536 2,568 265,100
2025/10/22 2,518 2,536 2,517 2,530 298,300
2025/10/21 2,568 2,568 2,509 2,524 348,200
2025/10/20 2,570 2,598 2,554 2,568 470,400
2025/10/17 2,520 2,531 2,506 2,531 306,600
2025/10/16 2,515 2,536 2,492 2,513 399,600
2025/10/15 2,526 2,527 2,503 2,515 373,500
2025/10/14 2,477 2,517 2,474 2,502 453,700
2025/10/10 2,545 2,551 2,514 2,526 643,600
2025/10/09 2,551 2,581 2,545 2,580 377,700
2025/10/08 2,585 2,599 2,541 2,551 364,000
2025/10/07 2,572 2,581 2,559 2,574 429,700
2025/10/06 2,574 2,593 2,540 2,572 566,300
2025/10/03 2,530 2,548 2,522 2,533 368,200
2025/10/02 2,514 2,530 2,474 2,528 357,500
2025/10/01 2,530 2,535 2,511 2,530 459,000
2025/09/30 2,587 2,600 2,543 2,549 461,700
2025/09/29 2,603 2,605 2,564 2,594 522,500
2025/09/26 2,608 2,658 2,600 2,636 587,700
2025/09/25 2,628 2,631 2,607 2,625 377,900
2025/09/24 2,619 2,634 2,611 2,613 294,100
2025/09/22 2,610 2,628 2,600 2,613 388,400
2025/09/19 2,642 2,660 2,500 2,594 963,400
2025/09/18 2,666 2,666 2,614 2,646 292,500
2025/09/17 2,654 2,669 2,642 2,642 258,500
2025/09/16 2,676 2,703 2,662 2,677 274,700
2025/09/12 2,716 2,716 2,686 2,697 406,100
2025/09/11 2,699 2,707 2,670 2,686 205,800
2025/09/10 2,678 2,702 2,659 2,688 200,600
2025/09/09 2,708 2,722 2,692 2,700 242,500
2025/09/08 2,700 2,712 2,686 2,708 235,100

このページの先頭へ