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
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
2025/09/05 2,673 2,693 2,664 2,685 251,900
2025/09/04 2,696 2,702 2,670 2,686 295,400
2025/09/03 2,660 2,679 2,640 2,679 417,200
2025/09/02 2,649 2,664 2,630 2,650 405,500
2025/09/01 2,609 2,653 2,596 2,642 290,200
2025/08/29 2,606 2,614 2,584 2,614 505,100
2025/08/28 2,601 2,625 2,586 2,614 589,300
2025/08/27 2,625 2,630 2,593 2,618 543,600
2025/08/26 2,682 2,688 2,650 2,650 555,500
2025/08/25 2,669 2,677 2,651 2,658 309,900
2025/08/22 2,669 2,691 2,651 2,685 228,800
2025/08/21 2,697 2,700 2,651 2,669 257,400
2025/08/20 2,665 2,707 2,662 2,685 414,300
2025/08/19 2,618 2,694 2,612 2,666 957,300
2025/08/18 2,560 2,593 2,554 2,577 296,900
2025/08/15 2,583 2,594 2,547 2,567 661,500
2025/08/14 2,643 2,643 2,572 2,578 307,500
2025/08/13 2,660 2,660 2,632 2,645 349,700
2025/08/12 2,610 2,696 2,603 2,661 1,005,600
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

このページの先頭へ