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
2006/12/29 2,280 2,280 2,235 2,255 180,100
2006/12/28 2,225 2,260 2,225 2,255 341,800
2006/12/27 2,235 2,255 2,220 2,230 176,100
2006/12/26 2,200 2,235 2,200 2,235 225,500
2006/12/25 2,185 2,235 2,180 2,215 362,500
2006/12/22 2,205 2,220 2,190 2,195 266,800
2006/12/21 2,245 2,245 2,190 2,220 434,400
2006/12/20 2,240 2,245 2,210 2,240 364,800
2006/12/19 2,200 2,210 2,185 2,190 269,800
2006/12/18 2,220 2,235 2,195 2,225 374,700
2006/12/15 2,225 2,235 2,185 2,215 498,100
2006/12/14 2,250 2,290 2,245 2,255 667,000
2006/12/13 2,175 2,225 2,175 2,200 262,500
2006/12/12 2,200 2,235 2,165 2,190 313,200
2006/12/11 2,220 2,235 2,200 2,215 250,700
2006/12/08 2,235 2,245 2,190 2,200 947,200
2006/12/07 2,245 2,305 2,240 2,270 824,300
2006/12/06 2,140 2,205 2,130 2,200 807,000
2006/12/05 2,135 2,140 2,095 2,120 588,800
2006/12/04 2,160 2,160 2,115 2,150 391,700
2006/12/01 2,195 2,200 2,150 2,155 397,700
2006/11/30 2,175 2,185 2,140 2,185 477,500
2006/11/29 2,145 2,190 2,130 2,170 438,200
2006/11/28 2,115 2,170 2,115 2,165 562,100
2006/11/27 2,160 2,220 2,160 2,195 1,047,400
2006/11/24 2,085 2,100 2,065 2,090 317,300
2006/11/22 2,085 2,085 2,050 2,085 592,000
2006/11/21 2,070 2,085 2,060 2,080 640,300
2006/11/20 2,045 2,080 2,040 2,040 623,400
2006/11/17 2,030 2,055 2,015 2,045 324,400
2006/11/16 2,065 2,070 2,035 2,045 680,500
2006/11/15 2,090 2,110 2,075 2,090 677,900
2006/11/14 2,115 2,120 2,070 2,090 846,300
2006/11/13 2,135 2,150 2,090 2,125 793,100
2006/11/10 2,170 2,175 2,105 2,130 594,600
2006/11/09 2,190 2,215 2,165 2,185 388,100
2006/11/08 2,210 2,220 2,195 2,210 741,100
2006/11/07 2,215 2,240 2,200 2,210 553,800
2006/11/06 2,175 2,225 2,160 2,205 871,600
2006/11/02 2,175 2,215 2,170 2,205 1,346,300
2006/11/01 2,250 2,265 2,165 2,170 1,971,000
2006/10/31 2,315 2,355 2,270 2,320 593,100
2006/10/30 2,380 2,380 2,315 2,325 556,000
2006/10/27 2,380 2,380 2,325 2,380 511,800
2006/10/26 2,375 2,380 2,345 2,365 477,600
2006/10/25 2,370 2,370 2,340 2,355 514,100
2006/10/24 2,315 2,350 2,270 2,350 946,500
2006/10/23 2,340 2,385 2,330 2,385 600,000
2006/10/20 2,325 2,340 2,305 2,330 448,200
2006/10/19 2,330 2,340 2,305 2,325 547,600
2006/10/18 2,300 2,320 2,255 2,315 608,100
2006/10/17 2,330 2,355 2,315 2,335 547,900
2006/10/16 2,340 2,360 2,305 2,345 548,200
2006/10/13 2,320 2,355 2,300 2,335 388,200
2006/10/12 2,340 2,340 2,285 2,300 343,700
2006/10/11 2,345 2,370 2,330 2,340 569,500
2006/10/10 2,340 2,360 2,330 2,335 341,400
2006/10/06 2,350 2,350 2,330 2,340 233,100
2006/10/05 2,370 2,385 2,355 2,370 960,900
2006/10/04 2,350 2,365 2,335 2,350 634,800
2006/10/03 2,350 2,365 2,325 2,365 796,300
2006/10/02 2,365 2,400 2,330 2,365 1,151,300
2006/09/29 2,420 2,435 2,395 2,420 780,400
2006/09/28 2,390 2,460 2,385 2,430 1,265,800
2006/09/27 2,320 2,430 2,320 2,400 1,219,000
2006/09/26 2,340 2,375 2,315 2,325 548,200
2006/09/25 2,265 2,365 2,265 2,340 997,100
2006/09/22 2,340 2,410 2,280 2,295 1,455,600
2006/09/21 2,280 2,335 2,250 2,310 1,328,800
2006/09/20 2,200 2,290 2,200 2,280 1,615,900
2006/09/19 2,200 2,245 2,190 2,195 340,200
2006/09/15 2,225 2,250 2,190 2,210 275,800
2006/09/14 2,230 2,230 2,205 2,215 263,200
2006/09/13 2,190 2,235 2,190 2,220 388,400
2006/09/12 2,160 2,200 2,150 2,190 388,000
2006/09/11 2,165 2,195 2,155 2,170 383,300
2006/09/08 2,185 2,210 2,180 2,205 688,300
2006/09/07 2,165 2,185 2,150 2,165 331,600
2006/09/06 2,190 2,210 2,185 2,195 398,200
2006/09/05 2,200 2,200 2,185 2,190 166,600
2006/09/04 2,190 2,215 2,175 2,205 430,600
2006/09/01 2,155 2,185 2,135 2,170 391,600
2006/08/31 2,155 2,200 2,135 2,185 674,800
2006/08/30 2,135 2,155 2,125 2,135 286,700
2006/08/29 2,115 2,120 2,085 2,120 259,700
2006/08/28 2,165 2,165 2,065 2,075 527,400
2006/08/25 2,060 2,175 2,060 2,140 513,800
2006/08/24 2,140 2,145 2,080 2,110 279,900
2006/08/23 2,155 2,170 2,145 2,160 288,800
2006/08/22 2,145 2,150 2,130 2,150 816,600
2006/08/21 2,130 2,155 2,115 2,135 650,800
2006/08/18 2,090 2,120 2,075 2,115 316,300
2006/08/17 2,100 2,115 2,055 2,075 453,600
2006/08/16 2,100 2,100 2,055 2,070 274,500
2006/08/15 2,090 2,090 2,050 2,070 235,100
2006/08/14 2,080 2,120 2,065 2,080 292,600
2006/08/11 2,045 2,090 2,045 2,060 175,200
2006/08/10 2,090 2,095 2,060 2,070 313,600
2006/08/09 2,100 2,100 2,040 2,090 635,500
2006/08/08 2,085 2,095 2,040 2,085 428,900
2006/08/07 2,105 2,110 2,040 2,050 275,300
2006/08/04 2,145 2,150 2,115 2,120 236,300
2006/08/03 2,150 2,150 2,120 2,140 173,400
2006/08/02 2,120 2,160 2,110 2,150 364,100
2006/08/01 2,145 2,155 2,115 2,115 401,600
2006/07/31 2,130 2,165 2,115 2,140 432,100
2006/07/28 2,140 2,155 2,075 2,125 745,900
2006/07/27 2,090 2,150 2,085 2,140 989,100
2006/07/26 2,075 2,090 2,070 2,080 393,700
2006/07/25 2,080 2,080 2,040 2,055 236,700
2006/07/24 2,005 2,075 1,997 2,070 245,900
2006/07/21 2,055 2,065 2,015 2,040 252,700
2006/07/20 2,045 2,095 2,040 2,055 668,000
2006/07/19 1,994 1,995 1,935 1,957 554,000
2006/07/18 1,988 2,015 1,955 1,995 682,700
2006/07/14 2,050 2,050 1,966 1,986 588,700
2006/07/13 2,055 2,100 2,025 2,045 592,200
2006/07/12 2,050 2,055 2,020 2,050 309,400
2006/07/11 2,020 2,050 1,989 2,050 396,200
2006/07/10 2,045 2,060 2,020 2,060 507,900
2006/07/07 2,035 2,060 2,035 2,045 361,700
2006/07/06 2,060 2,060 1,999 2,030 442,000
2006/07/05 2,025 2,040 1,998 2,025 375,200
2006/07/04 2,040 2,040 1,992 2,020 230,300
2006/07/03 2,050 2,055 1,985 2,000 376,200
2006/06/30 2,015 2,045 2,000 2,045 614,200
2006/06/29 2,025 2,040 1,960 1,978 1,151,500
2006/06/28 1,965 2,025 1,941 1,992 1,328,500
2006/06/27 1,928 1,967 1,905 1,951 682,200
2006/06/26 1,864 1,954 1,854 1,927 568,600
2006/06/23 1,930 1,944 1,887 1,931 437,600
2006/06/22 1,958 1,978 1,930 1,965 758,800
2006/06/21 1,921 1,930 1,864 1,906 954,400
2006/06/20 1,968 1,974 1,883 1,908 1,250,000
2006/06/19 1,828 1,865 1,828 1,848 889,300
2006/06/16 1,847 1,906 1,824 1,849 1,654,200
2006/06/15 1,952 1,953 1,822 1,832 1,899,800
2006/06/14 1,981 1,983 1,934 1,951 935,600
2006/06/13 2,025 2,045 1,983 1,983 772,800
2006/06/12 1,999 2,050 1,971 2,025 595,800
2006/06/09 1,988 1,996 1,900 1,971 870,900
2006/06/08 2,115 2,115 1,975 1,981 878,800
2006/06/07 2,110 2,130 2,090 2,110 733,300
2006/06/06 2,150 2,150 2,070 2,105 349,700
2006/06/05 2,150 2,170 2,120 2,155 625,200
2006/06/02 2,120 2,150 2,085 2,140 646,700
2006/06/01 2,150 2,155 2,120 2,145 640,400
2006/05/31 2,120 2,150 2,100 2,150 1,418,900
2006/05/30 2,100 2,140 2,090 2,120 267,900
2006/05/29 2,125 2,150 2,120 2,140 487,400
2006/05/26 2,065 2,130 2,065 2,120 409,700
2006/05/25 2,060 2,135 2,055 2,100 553,200
2006/05/24 2,080 2,130 2,080 2,090 418,300
2006/05/23 2,095 2,150 2,085 2,100 280,200
2006/05/22 2,170 2,170 2,130 2,135 536,900
2006/05/19 2,140 2,180 2,140 2,175 862,300
2006/05/18 2,140 2,150 2,110 2,140 1,038,200
2006/05/17 2,150 2,180 2,150 2,160 1,024,700
2006/05/16 2,130 2,160 2,085 2,135 1,318,600
2006/05/15 2,165 2,175 2,135 2,155 1,002,000
2006/05/12 2,180 2,190 2,140 2,165 1,118,500
2006/05/11 2,185 2,190 2,150 2,165 1,100,500
2006/05/10 2,200 2,230 2,120 2,145 1,755,700
2006/05/09 2,130 2,165 2,095 2,120 903,500
2006/05/08 2,175 2,185 2,090 2,110 921,500
2006/05/02 2,100 2,190 2,085 2,160 1,198,400
2006/05/01 2,095 2,105 2,075 2,100 339,400
2006/04/28 2,130 2,130 2,080 2,110 761,200
2006/04/27 2,120 2,140 2,090 2,110 845,400
2006/04/26 2,100 2,120 2,065 2,090 349,100
2006/04/25 2,105 2,105 2,085 2,100 588,100
2006/04/24 2,060 2,110 2,010 2,085 881,500
2006/04/21 2,055 2,100 2,055 2,095 464,000
2006/04/20 2,100 2,105 2,070 2,095 359,300
2006/04/19 2,095 2,110 2,085 2,085 1,062,700
2006/04/18 2,045 2,070 2,035 2,065 1,218,000
2006/04/17 2,000 2,055 1,995 2,040 1,319,900
2006/04/14 1,993 1,999 1,975 1,992 244,100
2006/04/13 2,000 2,010 1,991 2,000 844,200
2006/04/12 1,998 2,005 1,976 1,980 451,700
2006/04/11 2,025 2,025 1,987 2,000 735,600
2006/04/10 1,967 2,070 1,957 2,025 1,467,400
2006/04/07 1,961 1,984 1,955 1,981 1,225,800
2006/04/06 1,935 1,977 1,928 1,960 868,900
2006/04/05 1,910 1,928 1,903 1,913 553,400
2006/04/04 1,912 1,917 1,896 1,906 326,600
2006/04/03 1,915 1,925 1,899 1,914 461,100
2006/03/31 1,910 1,916 1,888 1,904 269,300
2006/03/30 1,905 1,928 1,888 1,901 791,000
2006/03/29 1,890 1,900 1,878 1,896 404,400
2006/03/28 1,880 1,880 1,852 1,868 260,300
2006/03/27 1,817 1,895 1,817 1,895 421,900
2006/03/24 1,885 1,891 1,850 1,877 231,700
2006/03/23 1,890 1,893 1,875 1,885 436,400
2006/03/22 1,850 1,885 1,820 1,877 310,300
2006/03/20 1,874 1,895 1,867 1,891 429,500
2006/03/17 1,876 1,899 1,853 1,890 398,200
2006/03/16 1,900 1,900 1,833 1,846 260,500
2006/03/15 1,903 1,903 1,892 1,899 297,200
2006/03/14 1,906 1,910 1,870 1,902 587,600
2006/03/13 1,885 1,909 1,885 1,906 556,600
2006/03/10 1,875 1,890 1,860 1,884 634,800
2006/03/09 1,878 1,896 1,854 1,896 324,400
2006/03/08 1,894 1,897 1,853 1,878 476,200
2006/03/07 1,891 1,905 1,889 1,894 392,000
2006/03/06 1,850 1,886 1,845 1,884 331,700
2006/03/03 1,877 1,888 1,850 1,850 403,000
2006/03/02 1,917 1,927 1,877 1,877 497,900
2006/03/01 1,910 1,913 1,898 1,903 567,100
2006/02/28 1,886 1,915 1,881 1,909 534,800
2006/02/27 1,851 1,899 1,843 1,885 554,900
2006/02/24 1,885 1,899 1,870 1,881 465,700
2006/02/23 1,890 1,900 1,875 1,885 627,200
2006/02/22 1,871 1,899 1,870 1,881 296,600
2006/02/21 1,885 1,895 1,860 1,878 441,200
2006/02/20 1,850 1,891 1,841 1,850 471,300
2006/02/17 1,879 1,915 1,850 1,850 846,100
2006/02/16 1,908 1,923 1,885 1,909 607,300
2006/02/15 1,962 1,967 1,891 1,908 667,600
2006/02/14 1,908 1,950 1,890 1,946 383,000
2006/02/13 1,962 1,962 1,916 1,938 553,300
2006/02/10 1,970 1,982 1,930 1,962 569,400
2006/02/09 1,980 1,998 1,945 1,970 481,600
2006/02/08 2,005 2,005 1,916 1,959 716,000
2006/02/07 1,997 2,050 1,991 2,020 956,900
2006/02/06 1,960 2,005 1,945 1,991 800,700
2006/02/03 1,901 1,975 1,900 1,960 655,800
2006/02/02 1,940 1,941 1,851 1,900 855,100
2006/02/01 1,880 1,967 1,847 1,946 1,098,700
2006/01/31 1,775 1,982 1,772 1,970 2,163,900
2006/01/30 1,793 1,797 1,758 1,770 305,400
2006/01/27 1,787 1,797 1,768 1,791 444,500
2006/01/26 1,740 1,752 1,722 1,751 407,800
2006/01/25 1,720 1,750 1,696 1,722 554,800
2006/01/24 1,672 1,715 1,666 1,702 394,600
2006/01/23 1,680 1,695 1,627 1,642 326,800
2006/01/20 1,681 1,684 1,651 1,663 433,700
2006/01/19 1,650 1,708 1,650 1,702 668,400
2006/01/18 1,663 1,698 1,621 1,684 616,800
2006/01/17 1,700 1,720 1,661 1,663 457,600
2006/01/16 1,709 1,725 1,698 1,707 338,600
2006/01/13 1,700 1,725 1,700 1,709 524,400
2006/01/12 1,700 1,729 1,691 1,708 477,500
2006/01/11 1,661 1,710 1,655 1,707 477,900
2006/01/10 1,692 1,698 1,653 1,661 768,400
2006/01/06 1,726 1,731 1,680 1,692 799,600
2006/01/05 1,733 1,747 1,722 1,745 619,900
2006/01/04 1,707 1,733 1,691 1,733 331,200

このページの先頭へ