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
2002/12/30 806 806 793 795 66,900
2002/12/27 788 804 788 803 228,900
2002/12/26 751 799 751 798 419,500
2002/12/25 735 750 735 748 530,100
2002/12/24 716 736 713 735 942,500
2002/12/20 745 750 736 736 332,800
2002/12/19 780 780 745 765 716,700
2002/12/18 800 800 785 785 425,800
2002/12/17 800 801 794 801 658,400
2002/12/16 808 818 794 800 383,300
2002/12/13 818 818 798 818 738,900
2002/12/12 800 809 795 808 357,400
2002/12/11 767 795 764 787 291,800
2002/12/10 786 788 761 768 506,100
2002/12/09 780 793 761 786 443,900
2002/12/06 814 814 780 784 400,900
2002/12/05 833 835 814 815 301,600
2002/12/04 843 845 835 836 224,500
2002/12/03 845 849 842 847 355,000
2002/12/02 848 850 843 845 181,300
2002/11/29 840 851 833 848 290,700
2002/11/28 845 849 842 842 327,300
2002/11/27 841 858 841 850 181,100
2002/11/26 860 860 837 850 329,200
2002/11/25 842 862 841 858 355,000
2002/11/22 815 840 814 834 622,700
2002/11/21 834 845 814 818 394,600
2002/11/20 840 845 838 844 171,600
2002/11/19 839 845 833 840 270,400
2002/11/18 839 841 835 840 131,600
2002/11/15 850 859 838 841 157,300
2002/11/14 854 867 842 850 220,400
2002/11/13 870 870 850 861 112,500
2002/11/12 832 865 829 865 132,000
2002/11/11 840 867 825 836 273,100
2002/11/08 909 909 878 880 239,700
2002/11/07 908 914 903 914 190,800
2002/11/06 912 919 912 914 641,400
2002/11/05 909 919 909 912 717,900
2002/11/01 903 906 900 905 318,100
2002/10/31 900 905 894 903 582,100
2002/10/30 880 899 880 899 363,000
2002/10/29 880 893 873 876 234,200
2002/10/28 870 890 867 890 351,000
2002/10/25 859 870 846 867 311,300
2002/10/24 864 864 825 858 249,900
2002/10/23 845 866 837 866 656,600
2002/10/22 828 850 827 837 396,200
2002/10/21 839 840 823 828 215,200
2002/10/18 820 845 820 831 282,100
2002/10/17 821 829 812 826 213,300
2002/10/16 839 839 820 826 289,500
2002/10/15 840 846 821 831 316,900
2002/10/11 815 847 814 838 898,600
2002/10/10 811 819 807 814 714,100
2002/10/09 807 825 804 817 1,630,600
2002/10/08 755 777 751 777 284,600
2002/10/07 750 768 736 765 338,500
2002/10/04 764 774 755 760 256,200
2002/10/03 790 795 755 764 337,300
2002/10/02 803 807 794 798 165,300
2002/10/01 816 816 800 803 310,300
2002/09/30 789 820 786 816 535,200
2002/09/27 807 814 777 779 385,500
2002/09/26 800 816 797 807 664,100
2002/09/25 777 800 777 798 541,900
2002/09/24 779 792 769 776 184,500
2002/09/20 785 793 781 789 298,500
2002/09/19 797 802 783 786 271,400
2002/09/18 765 790 751 790 373,000
2002/09/17 790 796 765 774 367,500
2002/09/13 750 798 740 795 1,251,700
2002/09/12 749 760 727 760 821,300
2002/09/11 715 739 710 739 766,300
2002/09/10 700 713 699 708 511,000
2002/09/09 680 707 680 701 457,000
2002/09/06 669 695 668 681 238,500
2002/09/05 670 676 661 675 105,900
2002/09/04 666 666 660 662 166,000
2002/09/03 682 682 670 676 88,200
2002/09/02 684 692 682 684 117,200
2002/08/30 668 684 666 684 79,900
2002/08/29 678 682 667 678 76,800
2002/08/28 670 675 668 670 260,300
2002/08/27 690 690 678 678 108,500
2002/08/26 688 690 673 690 208,700
2002/08/23 679 690 679 688 157,100
2002/08/22 672 694 672 689 89,900
2002/08/21 670 688 668 681 73,800
2002/08/20 678 678 665 670 67,400
2002/08/19 694 694 666 668 82,000
2002/08/16 700 700 689 695 69,400
2002/08/15 696 699 689 692 58,500
2002/08/14 679 707 679 696 288,300
2002/08/13 666 688 661 679 132,500
2002/08/12 680 680 666 666 41,200
2002/08/09 685 685 665 683 118,700
2002/08/08 660 666 652 665 60,800
2002/08/07 660 665 658 660 89,100
2002/08/06 660 665 652 658 114,200
2002/08/05 670 675 665 670 45,200
2002/08/02 672 681 666 680 66,400
2002/08/01 692 695 681 681 85,700
2002/07/31 699 699 688 692 64,800
2002/07/30 703 710 686 690 245,300
2002/07/29 684 705 677 703 347,700
2002/07/26 679 690 665 684 284,100
2002/07/25 667 679 667 677 349,400
2002/07/24 652 667 652 660 129,000
2002/07/23 657 667 654 660 99,100
2002/07/22 651 669 651 667 137,300
2002/07/19 680 681 670 670 62,200
2002/07/18 683 685 675 675 170,100
2002/07/17 675 678 651 674 118,600
2002/07/16 680 698 675 675 163,900
2002/07/15 693 696 680 680 107,200
2002/07/12 673 700 671 693 290,300
2002/07/11 675 682 673 673 108,200
2002/07/10 676 691 676 688 285,800
2002/07/09 670 686 662 679 235,900
2002/07/08 673 681 670 670 271,300
2002/07/05 654 672 654 667 215,800
2002/07/04 660 660 642 652 133,900
2002/07/03 641 657 641 652 152,000
2002/07/02 656 658 647 650 263,700
2002/07/01 640 657 640 654 229,500
2002/06/28 614 631 610 631 109,800
2002/06/27 615 616 603 603 65,700
2002/06/26 610 628 610 615 69,600
2002/06/25 630 643 605 610 230,600
2002/06/24 606 630 606 630 83,400
2002/06/21 613 623 611 616 54,800
2002/06/20 610 625 606 623 117,100
2002/06/19 626 628 611 611 119,100
2002/06/18 616 628 616 626 113,000
2002/06/17 621 625 610 612 194,300
2002/06/14 622 628 621 621 399,900
2002/06/13 652 653 630 632 361,300
2002/06/12 665 672 658 661 273,000
2002/06/11 670 680 670 674 125,900
2002/06/10 675 675 665 671 135,000
2002/06/07 680 680 672 672 188,200
2002/06/06 705 705 686 686 248,500
2002/06/05 699 702 695 697 182,500
2002/06/04 703 703 692 693 124,300
2002/06/03 699 708 696 706 103,300
2002/05/31 690 700 680 694 187,300
2002/05/30 691 693 675 680 159,600
2002/05/29 719 720 696 696 299,700
2002/05/28 708 719 706 719 318,700
2002/05/27 690 714 690 706 396,000
2002/05/24 680 690 673 689 236,400
2002/05/23 665 675 663 670 326,400
2002/05/22 661 668 660 664 278,000
2002/05/21 656 660 651 660 230,000
2002/05/20 638 656 633 656 394,900
2002/05/17 634 640 626 628 270,100
2002/05/16 617 640 617 630 362,500
2002/05/15 615 624 608 617 146,200
2002/05/14 622 622 609 615 74,800
2002/05/13 615 623 607 616 182,000
2002/05/10 606 614 600 611 117,600
2002/05/09 612 619 606 606 93,900
2002/05/08 616 623 609 613 159,900
2002/05/07 630 630 610 615 232,300
2002/05/02 592 623 592 618 799,300
2002/05/01 576 600 573 592 656,600
2002/04/30 537 553 537 541 49,200
2002/04/26 555 555 536 536 82,600
2002/04/25 540 553 537 551 152,600
2002/04/24 547 547 533 533 50,200
2002/04/23 535 547 533 537 65,700
2002/04/22 545 548 533 536 108,000
2002/04/19 539 543 530 540 66,700
2002/04/18 526 544 526 530 52,200
2002/04/17 545 545 531 535 37,700
2002/04/16 535 539 526 537 79,200
2002/04/15 534 540 527 540 49,600
2002/04/12 541 550 530 534 89,200
2002/04/11 550 550 540 540 48,400
2002/04/10 550 551 542 550 48,700
2002/04/09 550 552 544 546 37,200
2002/04/08 560 560 552 552 32,700
2002/04/05 540 550 539 550 80,900
2002/04/04 538 544 530 530 67,100
2002/04/03 524 533 520 528 62,200
2002/04/02 529 534 520 534 27,100
2002/04/01 523 534 521 529 94,300
2002/03/29 535 540 521 521 82,000
2002/03/28 555 555 540 540 52,200
2002/03/27 540 555 540 550 62,900
2002/03/26 550 550 530 548 37,100
2002/03/25 550 565 550 560 156,900
2002/03/22 554 567 550 550 71,000
2002/03/20 550 560 544 554 75,100
2002/03/19 550 552 546 550 70,900
2002/03/18 560 561 546 548 89,700
2002/03/15 560 560 545 555 93,600
2002/03/14 551 567 550 550 76,200
2002/03/13 570 578 553 553 83,300
2002/03/12 590 590 575 578 66,800
2002/03/11 590 595 582 587 124,400
2002/03/08 582 590 580 583 282,200
2002/03/07 589 593 582 592 103,300
2002/03/06 585 588 581 585 35,200
2002/03/05 585 590 580 581 56,800
2002/03/04 580 595 580 585 126,600
2002/03/01 560 579 556 579 84,100
2002/02/28 560 574 555 570 122,900
2002/02/27 550 560 539 560 88,500
2002/02/26 532 552 532 542 71,500
2002/02/25 547 552 541 542 174,600
2002/02/22 531 547 531 545 123,600
2002/02/21 525 528 524 528 77,300
2002/02/20 515 524 501 523 113,800
2002/02/19 520 520 510 515 70,500
2002/02/18 525 525 520 520 56,600
2002/02/15 517 525 515 525 116,500
2002/02/14 520 525 510 510 80,900
2002/02/13 510 520 510 519 92,200
2002/02/12 495 505 495 505 65,500
2002/02/08 475 494 475 485 114,600
2002/02/07 479 490 476 485 51,300
2002/02/06 471 479 465 479 62,500
2002/02/05 479 482 469 481 44,400
2002/02/04 485 485 480 484 81,000
2002/02/01 486 486 472 485 99,500
2002/01/31 478 489 473 481 114,300
2002/01/30 478 478 460 463 314,500
2002/01/29 490 491 468 468 260,500
2002/01/28 485 492 471 480 110,800
2002/01/25 497 500 468 470 343,300
2002/01/24 477 497 477 497 312,200
2002/01/23 489 495 479 479 193,700
2002/01/22 490 495 488 488 146,300
2002/01/21 493 508 489 490 272,900
2002/01/18 490 492 489 490 258,200
2002/01/17 497 500 488 490 119,500
2002/01/16 502 505 498 500 153,900
2002/01/15 510 513 503 503 336,600
2002/01/11 530 530 510 514 199,500
2002/01/10 536 537 530 530 48,200
2002/01/09 539 545 536 539 68,800
2002/01/08 559 559 538 539 64,800
2002/01/07 555 555 545 551 74,600
2002/01/04 557 559 541 555 52,500

このページの先頭へ