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
2004/12/30 1,162 1,171 1,153 1,153 104,100
2004/12/29 1,179 1,184 1,150 1,161 179,000
2004/12/28 1,185 1,187 1,150 1,168 552,200
2004/12/27 1,181 1,190 1,177 1,185 564,800
2004/12/24 1,130 1,179 1,130 1,171 1,017,800
2004/12/22 1,050 1,118 1,048 1,118 1,131,000
2004/12/21 1,039 1,047 1,034 1,037 274,800
2004/12/20 1,031 1,042 1,031 1,032 325,300
2004/12/17 1,015 1,041 1,009 1,030 333,400
2004/12/16 1,024 1,026 1,015 1,017 373,700
2004/12/15 1,026 1,027 1,020 1,023 667,300
2004/12/14 994 1,022 994 1,017 636,800
2004/12/13 990 995 983 990 613,300
2004/12/10 980 984 975 980 815,000
2004/12/09 971 973 959 970 375,400
2004/12/08 960 970 958 970 269,800
2004/12/07 967 974 960 960 831,900
2004/12/06 957 977 955 966 633,400
2004/12/03 960 970 952 956 422,700
2004/12/02 950 963 950 959 486,200
2004/12/01 950 950 935 941 844,400
2004/11/30 948 955 940 955 363,100
2004/11/29 947 958 936 947 576,800
2004/11/26 947 950 935 939 631,000
2004/11/25 949 955 943 947 450,400
2004/11/24 936 954 935 942 684,700
2004/11/22 925 943 924 936 678,400
2004/11/19 955 965 926 928 526,900
2004/11/18 980 989 961 965 390,800
2004/11/17 988 989 958 970 844,100
2004/11/16 1,009 1,018 993 994 678,100
2004/11/15 1,035 1,035 1,000 1,019 1,190,400
2004/11/12 1,005 1,042 1,005 1,038 395,200
2004/11/11 1,035 1,039 1,006 1,025 739,400
2004/11/10 1,052 1,052 1,033 1,046 550,400
2004/11/09 1,027 1,033 1,016 1,032 405,700
2004/11/08 1,030 1,039 1,008 1,022 535,900
2004/11/05 1,020 1,031 1,013 1,031 572,600
2004/11/04 1,035 1,040 1,017 1,025 681,700
2004/11/02 993 1,018 993 1,015 301,200
2004/11/01 1,008 1,014 986 988 455,500
2004/10/29 1,010 1,017 1,001 1,008 732,700
2004/10/28 1,024 1,025 997 1,000 739,000
2004/10/27 1,065 1,065 990 1,004 2,264,800
2004/10/26 1,105 1,106 1,065 1,070 1,161,300
2004/10/25 1,157 1,160 1,095 1,125 495,300
2004/10/22 1,175 1,175 1,152 1,157 508,200
2004/10/21 1,175 1,178 1,154 1,170 539,500
2004/10/20 1,170 1,182 1,158 1,175 522,100
2004/10/19 1,180 1,185 1,162 1,169 470,100
2004/10/18 1,180 1,192 1,178 1,182 254,100
2004/10/15 1,169 1,186 1,151 1,172 636,100
2004/10/14 1,181 1,181 1,141 1,168 618,600
2004/10/13 1,179 1,196 1,179 1,187 456,500
2004/10/12 1,177 1,192 1,153 1,178 726,000
2004/10/08 1,194 1,195 1,174 1,184 230,500
2004/10/07 1,180 1,200 1,162 1,174 685,700
2004/10/06 1,204 1,211 1,198 1,210 577,700
2004/10/05 1,200 1,215 1,199 1,204 772,100
2004/10/04 1,179 1,185 1,164 1,180 792,400
2004/10/01 1,151 1,179 1,139 1,150 795,100
2004/09/30 1,155 1,155 1,137 1,146 583,500
2004/09/29 1,095 1,146 1,077 1,137 2,018,400
2004/09/28 1,095 1,095 1,095 1,095 112,400
2004/09/27 1,288 1,300 1,288 1,295 365,100
2004/09/24 1,306 1,306 1,280 1,288 328,600
2004/09/22 1,301 1,318 1,291 1,309 759,900
2004/09/21 1,272 1,296 1,272 1,296 712,600
2004/09/17 1,298 1,299 1,268 1,269 381,500
2004/09/16 1,295 1,300 1,292 1,294 639,500
2004/09/15 1,295 1,298 1,289 1,293 378,100
2004/09/14 1,288 1,300 1,288 1,296 660,200
2004/09/13 1,295 1,309 1,284 1,286 231,000
2004/09/10 1,310 1,314 1,287 1,293 547,500
2004/09/09 1,330 1,330 1,313 1,323 209,300
2004/09/08 1,337 1,338 1,324 1,331 133,700
2004/09/07 1,339 1,339 1,324 1,332 170,200
2004/09/06 1,335 1,346 1,317 1,344 305,100
2004/09/03 1,357 1,357 1,335 1,337 258,900
2004/09/02 1,350 1,360 1,340 1,348 174,700
2004/09/01 1,340 1,364 1,333 1,361 350,000
2004/08/31 1,343 1,343 1,324 1,340 346,000
2004/08/30 1,354 1,354 1,332 1,332 403,900
2004/08/27 1,333 1,351 1,330 1,343 315,100
2004/08/26 1,324 1,338 1,322 1,327 237,800
2004/08/25 1,320 1,345 1,315 1,323 323,600
2004/08/24 1,334 1,335 1,320 1,326 246,000
2004/08/23 1,330 1,354 1,329 1,334 582,500
2004/08/20 1,323 1,332 1,321 1,327 328,100
2004/08/19 1,335 1,350 1,320 1,330 324,800
2004/08/18 1,311 1,320 1,303 1,320 376,000
2004/08/17 1,350 1,352 1,312 1,315 237,400
2004/08/16 1,323 1,335 1,301 1,321 330,600
2004/08/13 1,353 1,360 1,330 1,343 674,600
2004/08/12 1,416 1,422 1,405 1,410 316,700
2004/08/11 1,437 1,437 1,398 1,405 335,300
2004/08/10 1,387 1,424 1,375 1,400 477,600
2004/08/09 1,350 1,388 1,265 1,387 518,300
2004/08/06 1,402 1,415 1,395 1,400 326,700
2004/08/05 1,420 1,425 1,401 1,417 500,700
2004/08/04 1,435 1,435 1,385 1,405 624,200
2004/08/03 1,489 1,489 1,425 1,434 900,400
2004/08/02 1,548 1,551 1,465 1,488 550,200
2004/07/30 1,577 1,582 1,536 1,547 412,400
2004/07/29 1,545 1,553 1,526 1,550 428,000
2004/07/28 1,550 1,560 1,542 1,559 279,500
2004/07/27 1,550 1,560 1,525 1,536 434,000
2004/07/26 1,575 1,592 1,571 1,575 195,200
2004/07/23 1,615 1,615 1,562 1,579 183,900
2004/07/22 1,620 1,620 1,593 1,596 185,200
2004/07/21 1,600 1,620 1,600 1,620 212,100
2004/07/20 1,599 1,609 1,591 1,608 264,900
2004/07/16 1,565 1,610 1,563 1,599 315,000
2004/07/15 1,611 1,618 1,583 1,589 624,900
2004/07/14 1,662 1,669 1,630 1,631 358,700
2004/07/13 1,650 1,655 1,638 1,655 281,900
2004/07/12 1,640 1,655 1,630 1,650 324,600
2004/07/09 1,625 1,646 1,621 1,646 568,700
2004/07/08 1,610 1,631 1,600 1,621 257,600
2004/07/07 1,651 1,651 1,633 1,640 392,600
2004/07/06 1,665 1,673 1,651 1,651 300,600
2004/07/05 1,676 1,676 1,655 1,665 520,400
2004/07/02 1,655 1,660 1,632 1,646 221,300
2004/07/01 1,659 1,666 1,653 1,656 291,200
2004/06/30 1,635 1,659 1,618 1,648 921,000
2004/06/29 1,652 1,660 1,646 1,660 496,500
2004/06/28 1,670 1,682 1,660 1,665 359,300
2004/06/25 1,650 1,665 1,645 1,665 730,600
2004/06/24 1,650 1,667 1,638 1,649 464,800
2004/06/23 1,690 1,699 1,652 1,667 738,800
2004/06/22 1,650 1,702 1,648 1,699 818,000
2004/06/21 1,625 1,650 1,625 1,640 493,000
2004/06/18 1,627 1,627 1,603 1,625 311,600
2004/06/17 1,625 1,629 1,614 1,623 203,700
2004/06/16 1,619 1,630 1,610 1,619 802,200
2004/06/15 1,615 1,639 1,600 1,615 372,100
2004/06/14 1,619 1,619 1,606 1,614 337,300
2004/06/11 1,600 1,610 1,588 1,603 723,100
2004/06/10 1,555 1,605 1,547 1,599 657,700
2004/06/09 1,577 1,577 1,546 1,547 237,700
2004/06/08 1,580 1,584 1,565 1,578 393,000
2004/06/07 1,520 1,562 1,515 1,545 541,900
2004/06/04 1,567 1,569 1,535 1,550 383,300
2004/06/03 1,589 1,595 1,563 1,584 870,100
2004/06/02 1,600 1,600 1,565 1,600 420,600
2004/06/01 1,600 1,600 1,581 1,582 327,400
2004/05/31 1,595 1,635 1,583 1,602 828,400
2004/05/28 1,571 1,655 1,560 1,655 3,082,600
2004/05/27 1,571 1,595 1,521 1,541 630,300
2004/05/26 1,600 1,607 1,589 1,599 774,700
2004/05/25 1,560 1,590 1,558 1,585 644,400
2004/05/24 1,552 1,580 1,548 1,560 476,800
2004/05/21 1,540 1,550 1,529 1,541 395,100
2004/05/20 1,528 1,583 1,509 1,530 1,026,200
2004/05/19 1,450 1,528 1,421 1,528 1,163,600
2004/05/18 1,425 1,456 1,394 1,415 716,300
2004/05/17 1,430 1,466 1,425 1,439 958,300
2004/05/14 1,390 1,449 1,390 1,443 796,200
2004/05/13 1,410 1,425 1,382 1,390 668,400
2004/05/12 1,415 1,415 1,365 1,402 492,900
2004/05/11 1,332 1,351 1,312 1,335 352,600
2004/05/10 1,382 1,405 1,332 1,332 383,000
2004/05/07 1,415 1,425 1,380 1,382 337,400
2004/05/06 1,440 1,440 1,418 1,418 275,900
2004/04/30 1,428 1,430 1,400 1,430 309,700
2004/04/28 1,422 1,428 1,410 1,428 329,200
2004/04/27 1,420 1,420 1,390 1,408 243,900
2004/04/26 1,417 1,420 1,396 1,406 462,200
2004/04/23 1,380 1,418 1,375 1,417 565,300
2004/04/22 1,377 1,377 1,353 1,368 248,500
2004/04/21 1,347 1,366 1,331 1,351 455,100
2004/04/20 1,338 1,338 1,309 1,320 277,400
2004/04/19 1,370 1,377 1,315 1,337 295,300
2004/04/16 1,353 1,379 1,340 1,368 354,700
2004/04/15 1,342 1,353 1,324 1,340 351,300
2004/04/14 1,351 1,359 1,335 1,350 423,100
2004/04/13 1,365 1,381 1,344 1,371 546,900
2004/04/12 1,356 1,374 1,353 1,355 209,300
2004/04/09 1,365 1,378 1,349 1,355 407,700
2004/04/08 1,362 1,391 1,360 1,385 469,700
2004/04/07 1,361 1,380 1,359 1,362 363,100
2004/04/06 1,391 1,395 1,362 1,369 555,700
2004/04/05 1,410 1,410 1,388 1,390 746,700
2004/04/02 1,392 1,394 1,360 1,371 979,600
2004/04/01 1,334 1,339 1,306 1,309 710,200
2004/03/31 1,300 1,347 1,300 1,343 1,233,300
2004/03/30 1,289 1,289 1,267 1,289 431,000
2004/03/29 1,303 1,304 1,283 1,289 234,500
2004/03/26 1,290 1,310 1,279 1,290 944,600
2004/03/25 1,250 1,293 1,250 1,290 1,012,400
2004/03/24 1,235 1,276 1,231 1,250 1,234,000
2004/03/23 1,205 1,229 1,198 1,215 692,600
2004/03/22 1,247 1,251 1,221 1,223 470,100
2004/03/19 1,260 1,260 1,240 1,240 695,400
2004/03/18 1,255 1,263 1,242 1,255 845,200
2004/03/17 1,271 1,271 1,240 1,253 1,102,500
2004/03/16 1,281 1,295 1,273 1,277 806,100
2004/03/15 1,320 1,350 1,281 1,281 497,200
2004/03/12 1,286 1,313 1,286 1,303 935,100
2004/03/11 1,402 1,411 1,331 1,331 1,277,500
2004/03/10 1,465 1,469 1,439 1,442 415,200
2004/03/09 1,450 1,465 1,447 1,453 270,700
2004/03/08 1,457 1,458 1,440 1,447 201,800
2004/03/05 1,452 1,455 1,427 1,446 365,200
2004/03/04 1,457 1,466 1,412 1,432 643,300
2004/03/03 1,434 1,475 1,434 1,455 1,005,500
2004/03/02 1,393 1,430 1,393 1,430 829,600
2004/03/01 1,390 1,396 1,387 1,391 990,800
2004/02/27 1,350 1,398 1,350 1,383 1,250,500
2004/02/26 1,320 1,340 1,320 1,339 431,500
2004/02/25 1,319 1,327 1,319 1,323 404,100
2004/02/24 1,315 1,329 1,315 1,319 276,300
2004/02/23 1,324 1,329 1,314 1,316 197,500
2004/02/20 1,326 1,335 1,317 1,321 314,200
2004/02/19 1,326 1,331 1,322 1,328 330,800
2004/02/18 1,314 1,320 1,312 1,318 311,800
2004/02/17 1,310 1,321 1,307 1,314 363,300
2004/02/16 1,300 1,325 1,299 1,316 589,500
2004/02/13 1,310 1,327 1,306 1,313 431,300
2004/02/12 1,303 1,324 1,303 1,324 461,600
2004/02/10 1,284 1,300 1,265 1,300 530,500
2004/02/09 1,309 1,316 1,281 1,286 819,000
2004/02/06 1,284 1,302 1,278 1,297 698,600
2004/02/05 1,255 1,285 1,255 1,284 902,500
2004/02/04 1,266 1,266 1,253 1,263 644,700
2004/02/03 1,240 1,260 1,223 1,255 508,900
2004/02/02 1,223 1,240 1,220 1,230 380,700
2004/01/30 1,196 1,245 1,196 1,235 1,284,900
2004/01/29 1,186 1,194 1,181 1,193 259,400
2004/01/28 1,171 1,196 1,170 1,195 693,200
2004/01/27 1,180 1,185 1,171 1,171 483,800
2004/01/26 1,180 1,182 1,151 1,180 600,600
2004/01/23 1,183 1,195 1,161 1,180 649,300
2004/01/22 1,185 1,185 1,171 1,178 432,300
2004/01/21 1,152 1,194 1,151 1,189 904,700
2004/01/20 1,145 1,156 1,138 1,150 471,700
2004/01/19 1,149 1,149 1,137 1,139 225,500
2004/01/16 1,148 1,148 1,120 1,135 462,800
2004/01/15 1,150 1,150 1,116 1,130 376,700
2004/01/14 1,156 1,165 1,135 1,151 343,000
2004/01/13 1,140 1,170 1,136 1,169 1,002,700
2004/01/09 1,110 1,134 1,103 1,130 1,270,900
2004/01/08 1,084 1,096 1,070 1,089 603,300
2004/01/07 1,048 1,073 1,045 1,064 359,100
2004/01/06 1,041 1,051 1,040 1,045 657,600
2004/01/05 1,048 1,050 1,044 1,047 107,600

このページの先頭へ