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 |
---|---|---|---|---|---|
2024/04/23 | 2,433 | 2,446 | 2,410 | 2,431 | 370,000 |
2024/04/22 | 2,408 | 2,437 | 2,399 | 2,432 | 455,700 |
2024/04/19 | 2,375 | 2,381 | 2,336 | 2,361 | 628,500 |
2024/04/18 | 2,391 | 2,420 | 2,380 | 2,385 | 403,900 |
2024/04/17 | 2,401 | 2,406 | 2,362 | 2,390 | 547,900 |
2024/04/16 | 2,404 | 2,420 | 2,398 | 2,415 | 475,400 |
2024/04/15 | 2,373 | 2,419 | 2,367 | 2,411 | 387,800 |
2024/04/12 | 2,381 | 2,395 | 2,362 | 2,391 | 540,400 |
2024/04/11 | 2,374 | 2,374 | 2,340 | 2,371 | 467,700 |
2024/04/10 | 2,406 | 2,410 | 2,372 | 2,384 | 412,200 |
2024/04/09 | 2,390 | 2,405 | 2,377 | 2,381 | 505,300 |
2024/04/08 | 2,349 | 2,373 | 2,343 | 2,368 | 483,800 |
2024/04/05 | 2,318 | 2,340 | 2,306 | 2,340 | 568,700 |
2024/04/04 | 2,349 | 2,349 | 2,307 | 2,320 | 585,100 |
2024/04/03 | 2,335 | 2,345 | 2,317 | 2,339 | 643,800 |
2024/04/02 | 2,323 | 2,323 | 2,286 | 2,320 | 532,500 |
2024/04/01 | 2,322 | 2,343 | 2,293 | 2,316 | 278,500 |
2024/03/29 | 2,307 | 2,326 | 2,285 | 2,320 | 318,700 |
2024/03/28 | 2,349 | 2,364 | 2,311 | 2,311 | 630,900 |
2024/03/27 | 2,372 | 2,376 | 2,341 | 2,371 | 707,200 |
2024/03/26 | 2,326 | 2,365 | 2,320 | 2,362 | 518,500 |
2024/03/25 | 2,365 | 2,372 | 2,322 | 2,326 | 546,300 |
2024/03/22 | 2,352 | 2,366 | 2,334 | 2,356 | 534,700 |
2024/03/21 | 2,363 | 2,371 | 2,346 | 2,371 | 711,900 |
2024/03/19 | 2,275 | 2,328 | 2,274 | 2,326 | 572,900 |
2024/03/18 | 2,300 | 2,309 | 2,279 | 2,288 | 486,300 |
2024/03/15 | 2,272 | 2,302 | 2,257 | 2,277 | 2,601,900 |
2024/03/14 | 2,254 | 2,258 | 2,229 | 2,258 | 472,000 |
2024/03/13 | 2,252 | 2,267 | 2,241 | 2,254 | 678,800 |
2024/03/12 | 2,202 | 2,232 | 2,191 | 2,229 | 680,500 |
2024/03/11 | 2,209 | 2,227 | 2,171 | 2,201 | 541,700 |
2024/03/08 | 2,200 | 2,235 | 2,179 | 2,227 | 760,400 |
2024/03/07 | 2,217 | 2,236 | 2,209 | 2,210 | 610,200 |
2024/03/06 | 2,227 | 2,254 | 2,214 | 2,218 | 733,400 |
2024/03/05 | 2,256 | 2,258 | 2,220 | 2,241 | 581,900 |
2024/03/04 | 2,262 | 2,284 | 2,245 | 2,265 | 805,500 |
2024/03/01 | 2,236 | 2,297 | 2,236 | 2,261 | 620,000 |
2024/02/29 | 2,273 | 2,280 | 2,245 | 2,266 | 819,500 |
2024/02/28 | 2,235 | 2,287 | 2,224 | 2,273 | 968,900 |
2024/02/27 | 2,291 | 2,312 | 2,278 | 2,281 | 812,200 |
2024/02/26 | 2,360 | 2,360 | 2,304 | 2,310 | 923,400 |
2024/02/22 | 2,359 | 2,383 | 2,345 | 2,359 | 646,900 |
2024/02/21 | 2,390 | 2,396 | 2,333 | 2,362 | 568,700 |
2024/02/20 | 2,389 | 2,389 | 2,348 | 2,371 | 475,500 |
2024/02/19 | 2,352 | 2,387 | 2,346 | 2,380 | 616,000 |
2024/02/16 | 2,325 | 2,365 | 2,310 | 2,348 | 916,400 |
2024/02/15 | 2,287 | 2,298 | 2,260 | 2,291 | 695,800 |
2024/02/14 | 2,337 | 2,350 | 2,273 | 2,287 | 608,300 |
2024/02/13 | 2,313 | 2,336 | 2,298 | 2,335 | 831,200 |
2024/02/09 | 2,271 | 2,319 | 2,253 | 2,303 | 625,800 |
2024/02/08 | 2,346 | 2,346 | 2,273 | 2,300 | 666,100 |
2024/02/07 | 2,338 | 2,377 | 2,315 | 2,373 | 609,400 |
2024/02/06 | 2,333 | 2,349 | 2,272 | 2,331 | 857,900 |
2024/02/05 | 2,350 | 2,369 | 2,337 | 2,347 | 511,500 |
2024/02/02 | 2,312 | 2,369 | 2,312 | 2,352 | 375,100 |
2024/02/01 | 2,361 | 2,379 | 2,341 | 2,362 | 491,000 |
2024/01/31 | 2,315 | 2,367 | 2,304 | 2,359 | 557,400 |
2024/01/30 | 2,326 | 2,335 | 2,305 | 2,318 | 829,800 |
2024/01/29 | 2,293 | 2,321 | 2,291 | 2,310 | 420,000 |
2024/01/26 | 2,293 | 2,309 | 2,277 | 2,293 | 638,300 |
2024/01/25 | 2,307 | 2,307 | 2,278 | 2,295 | 700,400 |
2024/01/24 | 2,325 | 2,333 | 2,298 | 2,323 | 642,500 |
2024/01/23 | 2,385 | 2,401 | 2,351 | 2,356 | 496,900 |
2024/01/22 | 2,404 | 2,407 | 2,383 | 2,391 | 322,700 |
2024/01/19 | 2,400 | 2,409 | 2,362 | 2,386 | 668,500 |
2024/01/18 | 2,424 | 2,425 | 2,407 | 2,413 | 368,200 |
2024/01/17 | 2,433 | 2,467 | 2,414 | 2,423 | 555,700 |
2024/01/16 | 2,445 | 2,474 | 2,425 | 2,426 | 854,800 |
2024/01/15 | 2,414 | 2,464 | 2,408 | 2,456 | 501,800 |
2024/01/12 | 2,433 | 2,437 | 2,378 | 2,407 | 626,100 |
2024/01/11 | 2,439 | 2,452 | 2,422 | 2,433 | 460,700 |
2024/01/10 | 2,399 | 2,433 | 2,366 | 2,421 | 628,000 |
2024/01/09 | 2,334 | 2,405 | 2,327 | 2,399 | 596,800 |
2024/01/05 | 2,325 | 2,325 | 2,301 | 2,320 | 329,600 |
2024/01/04 | 2,300 | 2,330 | 2,261 | 2,322 | 484,400 |
2023/12/29 | 2,288 | 2,298 | 2,269 | 2,286 | 292,300 |
2023/12/28 | 2,280 | 2,291 | 2,268 | 2,281 | 248,400 |
2023/12/27 | 2,276 | 2,305 | 2,271 | 2,298 | 419,600 |
2023/12/26 | 2,293 | 2,293 | 2,267 | 2,283 | 339,400 |
2023/12/25 | 2,291 | 2,291 | 2,263 | 2,276 | 292,100 |
2023/12/22 | 2,242 | 2,276 | 2,226 | 2,272 | 410,400 |
2023/12/21 | 2,255 | 2,259 | 2,224 | 2,224 | 332,200 |
2023/12/20 | 2,251 | 2,271 | 2,239 | 2,258 | 455,700 |
2023/12/19 | 2,252 | 2,268 | 2,230 | 2,246 | 422,800 |
2023/12/18 | 2,234 | 2,262 | 2,222 | 2,250 | 442,600 |
2023/12/15 | 2,308 | 2,310 | 2,265 | 2,266 | 735,900 |
2023/12/14 | 2,310 | 2,320 | 2,288 | 2,306 | 573,900 |
2023/12/13 | 2,338 | 2,348 | 2,322 | 2,330 | 464,000 |
2023/12/12 | 2,377 | 2,382 | 2,354 | 2,366 | 353,000 |
2023/12/11 | 2,336 | 2,359 | 2,331 | 2,359 | 334,800 |
2023/12/08 | 2,346 | 2,370 | 2,307 | 2,323 | 886,100 |
2023/12/07 | 2,356 | 2,371 | 2,333 | 2,337 | 475,400 |
2023/12/06 | 2,366 | 2,380 | 2,352 | 2,373 | 496,000 |
2023/12/05 | 2,360 | 2,374 | 2,342 | 2,350 | 432,000 |
2023/12/04 | 2,355 | 2,369 | 2,333 | 2,359 | 488,400 |
2023/12/01 | 2,360 | 2,397 | 2,360 | 2,389 | 532,900 |
2023/11/30 | 2,316 | 2,340 | 2,307 | 2,340 | 562,100 |
2023/11/29 | 2,315 | 2,342 | 2,315 | 2,340 | 565,200 |
2023/11/28 | 2,330 | 2,352 | 2,319 | 2,351 | 413,400 |
2023/11/27 | 2,371 | 2,374 | 2,332 | 2,340 | 373,700 |
2023/11/24 | 2,381 | 2,381 | 2,348 | 2,372 | 348,700 |
2023/11/22 | 2,313 | 2,367 | 2,306 | 2,346 | 700,100 |
2023/11/21 | 2,324 | 2,348 | 2,296 | 2,340 | 595,700 |
2023/11/20 | 2,373 | 2,396 | 2,336 | 2,342 | 570,400 |
2023/11/17 | 2,362 | 2,407 | 2,360 | 2,398 | 680,700 |
2023/11/16 | 2,386 | 2,402 | 2,347 | 2,348 | 436,900 |
2023/11/15 | 2,456 | 2,469 | 2,404 | 2,413 | 534,600 |
2023/11/14 | 2,500 | 2,506 | 2,433 | 2,456 | 345,300 |
2023/11/13 | 2,485 | 2,507 | 2,466 | 2,484 | 320,900 |
2023/11/10 | 2,475 | 2,497 | 2,459 | 2,497 | 338,900 |
2023/11/09 | 2,475 | 2,492 | 2,431 | 2,469 | 355,600 |
2023/11/08 | 2,484 | 2,491 | 2,435 | 2,486 | 541,400 |
2023/11/07 | 2,545 | 2,569 | 2,492 | 2,496 | 501,800 |
2023/11/06 | 2,620 | 2,620 | 2,528 | 2,540 | 811,800 |
2023/11/02 | 2,611 | 2,638 | 2,541 | 2,604 | 488,800 |
2023/11/01 | 2,564 | 2,612 | 2,555 | 2,609 | 713,200 |
2023/10/31 | 2,444 | 2,531 | 2,441 | 2,530 | 714,800 |
2023/10/30 | 2,456 | 2,490 | 2,435 | 2,446 | 2,205,800 |
2023/10/27 | 2,470 | 2,495 | 2,453 | 2,493 | 395,800 |
2023/10/26 | 2,506 | 2,527 | 2,452 | 2,470 | 417,000 |
2023/10/25 | 2,527 | 2,528 | 2,488 | 2,490 | 314,800 |
2023/10/24 | 2,500 | 2,511 | 2,447 | 2,501 | 353,600 |
2023/10/23 | 2,480 | 2,512 | 2,473 | 2,495 | 403,900 |
2023/10/20 | 2,481 | 2,509 | 2,458 | 2,485 | 488,600 |
2023/10/19 | 2,483 | 2,506 | 2,453 | 2,463 | 420,900 |
2023/10/18 | 2,449 | 2,471 | 2,431 | 2,458 | 378,400 |
2023/10/17 | 2,493 | 2,508 | 2,440 | 2,449 | 275,200 |
2023/10/16 | 2,498 | 2,517 | 2,466 | 2,481 | 323,900 |
2023/10/13 | 2,521 | 2,526 | 2,488 | 2,493 | 398,500 |
2023/10/12 | 2,556 | 2,570 | 2,522 | 2,552 | 392,100 |
2023/10/11 | 2,556 | 2,574 | 2,545 | 2,551 | 502,600 |
2023/10/10 | 2,543 | 2,571 | 2,521 | 2,557 | 483,800 |
2023/10/06 | 2,497 | 2,532 | 2,497 | 2,515 | 322,600 |
2023/10/05 | 2,432 | 2,485 | 2,411 | 2,484 | 385,300 |
2023/10/04 | 2,440 | 2,465 | 2,421 | 2,427 | 536,700 |
2023/10/03 | 2,504 | 2,513 | 2,442 | 2,455 | 436,000 |
2023/10/02 | 2,516 | 2,551 | 2,499 | 2,506 | 439,000 |
2023/09/29 | 2,562 | 2,564 | 2,504 | 2,528 | 634,400 |
2023/09/28 | 2,530 | 2,546 | 2,496 | 2,512 | 493,400 |
2023/09/27 | 2,547 | 2,565 | 2,492 | 2,565 | 474,500 |
2023/09/26 | 2,569 | 2,586 | 2,546 | 2,571 | 462,900 |
2023/09/25 | 2,573 | 2,588 | 2,552 | 2,575 | 321,600 |
2023/09/22 | 2,586 | 2,594 | 2,549 | 2,567 | 643,400 |
2023/09/21 | 2,633 | 2,646 | 2,572 | 2,594 | 469,800 |
2023/09/20 | 2,646 | 2,659 | 2,623 | 2,631 | 611,800 |
2023/09/19 | 2,672 | 2,674 | 2,612 | 2,644 | 653,500 |
2023/09/15 | 2,632 | 2,684 | 2,628 | 2,671 | 925,700 |
2023/09/14 | 2,636 | 2,646 | 2,593 | 2,631 | 536,900 |
2023/09/13 | 2,590 | 2,599 | 2,567 | 2,592 | 367,400 |
2023/09/12 | 2,544 | 2,586 | 2,544 | 2,577 | 504,900 |
2023/09/11 | 2,513 | 2,536 | 2,509 | 2,532 | 370,900 |
2023/09/08 | 2,515 | 2,540 | 2,493 | 2,512 | 507,700 |
2023/09/07 | 2,523 | 2,550 | 2,521 | 2,536 | 350,200 |
2023/09/06 | 2,549 | 2,560 | 2,535 | 2,540 | 363,700 |
2023/09/05 | 2,543 | 2,561 | 2,541 | 2,561 | 379,900 |
2023/09/04 | 2,548 | 2,550 | 2,523 | 2,550 | 349,000 |
2023/09/01 | 2,499 | 2,555 | 2,499 | 2,550 | 536,600 |
2023/08/31 | 2,480 | 2,515 | 2,472 | 2,497 | 572,600 |
2023/08/30 | 2,471 | 2,475 | 2,458 | 2,474 | 431,100 |
2023/08/29 | 2,465 | 2,478 | 2,456 | 2,472 | 395,700 |
2023/08/28 | 2,450 | 2,461 | 2,439 | 2,461 | 348,500 |
2023/08/25 | 2,440 | 2,440 | 2,424 | 2,434 | 279,700 |
2023/08/24 | 2,417 | 2,454 | 2,414 | 2,444 | 408,000 |
2023/08/23 | 2,467 | 2,476 | 2,454 | 2,467 | 296,400 |
2023/08/22 | 2,463 | 2,470 | 2,450 | 2,470 | 286,900 |
2023/08/21 | 2,441 | 2,465 | 2,432 | 2,451 | 342,400 |
2023/08/18 | 2,442 | 2,452 | 2,421 | 2,431 | 322,900 |
2023/08/17 | 2,500 | 2,500 | 2,430 | 2,458 | 524,100 |
2023/08/16 | 2,473 | 2,512 | 2,465 | 2,509 | 441,100 |
2023/08/15 | 2,449 | 2,483 | 2,435 | 2,483 | 308,900 |
2023/08/14 | 2,473 | 2,486 | 2,449 | 2,462 | 486,800 |
2023/08/10 | 2,421 | 2,455 | 2,411 | 2,455 | 422,800 |
2023/08/09 | 2,418 | 2,433 | 2,385 | 2,433 | 411,000 |
2023/08/08 | 2,387 | 2,421 | 2,386 | 2,421 | 483,000 |
2023/08/07 | 2,327 | 2,369 | 2,324 | 2,369 | 285,300 |
2023/08/04 | 2,315 | 2,334 | 2,301 | 2,329 | 484,500 |
2023/08/03 | 2,386 | 2,405 | 2,327 | 2,337 | 855,200 |
2023/08/02 | 2,446 | 2,461 | 2,429 | 2,433 | 456,200 |
2023/08/01 | 2,437 | 2,464 | 2,435 | 2,464 | 372,300 |
2023/07/31 | 2,444 | 2,462 | 2,426 | 2,437 | 711,100 |
2023/07/28 | 2,398 | 2,406 | 2,375 | 2,403 | 665,300 |
2023/07/27 | 2,412 | 2,425 | 2,396 | 2,421 | 429,600 |
2023/07/26 | 2,417 | 2,429 | 2,411 | 2,426 | 332,200 |
2023/07/25 | 2,419 | 2,419 | 2,394 | 2,410 | 483,700 |
2023/07/24 | 2,423 | 2,432 | 2,406 | 2,427 | 457,900 |
2023/07/21 | 2,404 | 2,432 | 2,396 | 2,418 | 815,500 |
2023/07/20 | 2,387 | 2,396 | 2,368 | 2,384 | 675,600 |
2023/07/19 | 2,370 | 2,384 | 2,340 | 2,367 | 697,900 |
2023/07/18 | 2,319 | 2,345 | 2,313 | 2,345 | 534,200 |
2023/07/14 | 2,298 | 2,321 | 2,290 | 2,311 | 529,400 |
2023/07/13 | 2,288 | 2,292 | 2,269 | 2,283 | 246,700 |
2023/07/12 | 2,287 | 2,301 | 2,279 | 2,286 | 320,900 |
2023/07/11 | 2,287 | 2,291 | 2,277 | 2,283 | 323,200 |
2023/07/10 | 2,303 | 2,308 | 2,279 | 2,290 | 418,600 |
2023/07/07 | 2,317 | 2,333 | 2,301 | 2,311 | 438,700 |
2023/07/06 | 2,333 | 2,344 | 2,320 | 2,327 | 485,900 |
2023/07/05 | 2,344 | 2,367 | 2,336 | 2,341 | 355,000 |
2023/07/04 | 2,368 | 2,372 | 2,350 | 2,355 | 312,900 |
2023/07/03 | 2,372 | 2,398 | 2,372 | 2,388 | 359,700 |
2023/06/30 | 2,388 | 2,395 | 2,342 | 2,351 | 562,900 |