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 |
---|---|---|---|---|---|
2011/12/30 | 798 | 804 | 797 | 804 | 244,300 |
2011/12/29 | 803 | 803 | 794 | 802 | 272,300 |
2011/12/28 | 798 | 802 | 795 | 801 | 218,400 |
2011/12/27 | 792 | 804 | 791 | 802 | 153,400 |
2011/12/26 | 803 | 804 | 796 | 802 | 306,400 |
2011/12/22 | 792 | 797 | 790 | 793 | 266,900 |
2011/12/21 | 789 | 792 | 782 | 791 | 332,700 |
2011/12/20 | 785 | 786 | 778 | 786 | 275,300 |
2011/12/19 | 780 | 787 | 777 | 785 | 620,200 |
2011/12/16 | 781 | 788 | 774 | 780 | 835,000 |
2011/12/15 | 775 | 783 | 772 | 774 | 660,200 |
2011/12/14 | 768 | 781 | 765 | 780 | 659,800 |
2011/12/13 | 767 | 778 | 762 | 773 | 460,400 |
2011/12/12 | 781 | 784 | 773 | 782 | 309,400 |
2011/12/09 | 776 | 780 | 769 | 775 | 763,700 |
2011/12/08 | 769 | 777 | 759 | 771 | 225,900 |
2011/12/07 | 756 | 772 | 753 | 770 | 445,300 |
2011/12/06 | 763 | 770 | 755 | 755 | 489,200 |
2011/12/05 | 752 | 764 | 749 | 761 | 309,300 |
2011/12/02 | 754 | 757 | 745 | 757 | 311,500 |
2011/12/01 | 772 | 773 | 740 | 747 | 525,100 |
2011/11/30 | 747 | 756 | 741 | 750 | 545,800 |
2011/11/29 | 735 | 746 | 730 | 742 | 704,500 |
2011/11/28 | 753 | 753 | 739 | 742 | 362,100 |
2011/11/25 | 761 | 762 | 748 | 748 | 660,600 |
2011/11/24 | 751 | 758 | 746 | 752 | 487,700 |
2011/11/22 | 756 | 767 | 753 | 760 | 517,400 |
2011/11/21 | 750 | 768 | 750 | 763 | 445,900 |
2011/11/18 | 744 | 755 | 743 | 749 | 338,100 |
2011/11/17 | 735 | 749 | 731 | 748 | 528,700 |
2011/11/16 | 745 | 746 | 741 | 746 | 230,900 |
2011/11/15 | 745 | 750 | 741 | 745 | 239,000 |
2011/11/14 | 749 | 752 | 740 | 747 | 344,500 |
2011/11/11 | 748 | 754 | 740 | 747 | 250,200 |
2011/11/10 | 749 | 752 | 742 | 747 | 427,000 |
2011/11/09 | 755 | 765 | 750 | 764 | 329,700 |
2011/11/08 | 745 | 753 | 738 | 742 | 520,400 |
2011/11/07 | 765 | 765 | 751 | 755 | 488,700 |
2011/11/04 | 766 | 770 | 756 | 769 | 504,200 |
2011/11/02 | 762 | 762 | 746 | 758 | 618,400 |
2011/11/01 | 753 | 771 | 748 | 765 | 708,100 |
2011/10/31 | 762 | 765 | 731 | 738 | 1,346,800 |
2011/10/28 | 760 | 771 | 739 | 768 | 1,359,000 |
2011/10/27 | 741 | 754 | 730 | 753 | 682,800 |
2011/10/26 | 735 | 745 | 719 | 740 | 550,000 |
2011/10/25 | 745 | 749 | 734 | 735 | 642,500 |
2011/10/24 | 736 | 749 | 736 | 742 | 450,500 |
2011/10/21 | 744 | 746 | 729 | 733 | 259,000 |
2011/10/20 | 758 | 758 | 731 | 746 | 436,600 |
2011/10/19 | 749 | 765 | 746 | 754 | 701,200 |
2011/10/18 | 755 | 755 | 731 | 735 | 568,900 |
2011/10/17 | 756 | 763 | 751 | 760 | 394,100 |
2011/10/14 | 756 | 758 | 745 | 745 | 404,000 |
2011/10/13 | 776 | 776 | 764 | 770 | 324,800 |
2011/10/12 | 771 | 774 | 765 | 770 | 555,100 |
2011/10/11 | 806 | 808 | 770 | 772 | 815,800 |
2011/10/07 | 760 | 767 | 756 | 761 | 456,200 |
2011/10/06 | 758 | 761 | 751 | 753 | 505,300 |
2011/10/05 | 763 | 764 | 743 | 757 | 548,300 |
2011/10/04 | 774 | 777 | 759 | 762 | 394,900 |
2011/10/03 | 775 | 777 | 761 | 774 | 522,200 |
2011/09/30 | 779 | 787 | 774 | 787 | 889,600 |
2011/09/29 | 766 | 774 | 763 | 774 | 502,100 |
2011/09/28 | 750 | 767 | 750 | 766 | 553,800 |
2011/09/27 | 746 | 762 | 742 | 758 | 676,000 |
2011/09/26 | 747 | 750 | 730 | 740 | 684,200 |
2011/09/22 | 745 | 751 | 732 | 746 | 502,800 |
2011/09/21 | 736 | 745 | 734 | 745 | 419,700 |
2011/09/20 | 742 | 744 | 731 | 732 | 333,400 |
2011/09/16 | 752 | 754 | 743 | 744 | 566,600 |
2011/09/15 | 740 | 748 | 738 | 748 | 511,800 |
2011/09/14 | 730 | 736 | 720 | 729 | 455,100 |
2011/09/13 | 719 | 730 | 717 | 730 | 383,900 |
2011/09/12 | 705 | 712 | 703 | 711 | 364,200 |
2011/09/09 | 708 | 716 | 705 | 716 | 482,000 |
2011/09/08 | 705 | 717 | 705 | 713 | 277,300 |
2011/09/07 | 715 | 715 | 702 | 702 | 422,600 |
2011/09/06 | 710 | 717 | 706 | 707 | 460,200 |
2011/09/05 | 706 | 710 | 702 | 707 | 237,400 |
2011/09/02 | 702 | 713 | 702 | 710 | 305,700 |
2011/09/01 | 708 | 716 | 704 | 708 | 438,600 |
2011/08/31 | 691 | 709 | 691 | 704 | 646,400 |
2011/08/30 | 689 | 700 | 685 | 692 | 309,600 |
2011/08/29 | 695 | 699 | 684 | 689 | 413,900 |
2011/08/26 | 695 | 701 | 692 | 697 | 353,900 |
2011/08/25 | 697 | 708 | 694 | 694 | 762,800 |
2011/08/24 | 694 | 695 | 683 | 686 | 559,700 |
2011/08/23 | 695 | 698 | 690 | 692 | 488,500 |
2011/08/22 | 693 | 700 | 692 | 695 | 388,500 |
2011/08/19 | 690 | 705 | 690 | 694 | 614,000 |
2011/08/18 | 703 | 706 | 695 | 700 | 472,400 |
2011/08/17 | 704 | 710 | 695 | 706 | 356,200 |
2011/08/16 | 700 | 704 | 692 | 700 | 389,300 |
2011/08/15 | 708 | 714 | 697 | 703 | 380,400 |
2011/08/12 | 703 | 708 | 694 | 699 | 398,700 |
2011/08/11 | 689 | 699 | 685 | 699 | 637,300 |
2011/08/10 | 699 | 701 | 688 | 693 | 803,500 |
2011/08/09 | 687 | 689 | 669 | 689 | 755,600 |
2011/08/08 | 705 | 705 | 694 | 702 | 517,000 |
2011/08/05 | 703 | 717 | 702 | 711 | 478,200 |
2011/08/04 | 739 | 745 | 731 | 737 | 436,500 |
2011/08/03 | 749 | 756 | 733 | 738 | 684,800 |
2011/08/02 | 747 | 759 | 740 | 757 | 544,900 |
2011/08/01 | 743 | 768 | 741 | 754 | 615,300 |
2011/07/29 | 740 | 749 | 728 | 728 | 666,200 |
2011/07/28 | 743 | 754 | 742 | 744 | 588,600 |
2011/07/27 | 752 | 755 | 740 | 744 | 475,800 |
2011/07/26 | 769 | 770 | 755 | 760 | 418,800 |
2011/07/25 | 768 | 768 | 758 | 762 | 687,400 |
2011/07/22 | 766 | 766 | 757 | 763 | 380,600 |
2011/07/21 | 765 | 767 | 757 | 759 | 231,100 |
2011/07/20 | 769 | 769 | 759 | 760 | 252,900 |
2011/07/19 | 768 | 768 | 759 | 761 | 514,500 |
2011/07/15 | 767 | 768 | 757 | 768 | 451,600 |
2011/07/14 | 768 | 768 | 758 | 763 | 348,300 |
2011/07/13 | 756 | 766 | 755 | 765 | 488,300 |
2011/07/12 | 751 | 757 | 743 | 757 | 463,500 |
2011/07/11 | 753 | 759 | 748 | 758 | 346,900 |
2011/07/08 | 762 | 764 | 754 | 758 | 628,500 |
2011/07/07 | 750 | 758 | 746 | 757 | 789,900 |
2011/07/06 | 736 | 747 | 735 | 747 | 1,207,400 |
2011/07/05 | 736 | 739 | 724 | 730 | 934,400 |
2011/07/04 | 730 | 735 | 725 | 732 | 711,800 |
2011/07/01 | 719 | 724 | 714 | 722 | 1,203,200 |
2011/06/30 | 710 | 712 | 705 | 712 | 770,800 |
2011/06/29 | 697 | 701 | 693 | 700 | 719,400 |
2011/06/28 | 697 | 699 | 691 | 694 | 491,200 |
2011/06/27 | 700 | 700 | 689 | 691 | 560,100 |
2011/06/24 | 703 | 704 | 694 | 699 | 523,600 |
2011/06/23 | 689 | 701 | 688 | 697 | 453,500 |
2011/06/22 | 695 | 702 | 692 | 700 | 557,400 |
2011/06/21 | 692 | 694 | 683 | 694 | 393,200 |
2011/06/20 | 680 | 694 | 679 | 692 | 563,300 |
2011/06/17 | 690 | 691 | 671 | 677 | 872,100 |
2011/06/16 | 703 | 705 | 690 | 691 | 474,300 |
2011/06/15 | 711 | 715 | 707 | 710 | 509,500 |
2011/06/14 | 704 | 711 | 701 | 708 | 651,500 |
2011/06/13 | 696 | 704 | 694 | 703 | 506,500 |
2011/06/10 | 706 | 707 | 699 | 703 | 709,800 |
2011/06/09 | 708 | 708 | 696 | 701 | 765,600 |
2011/06/08 | 710 | 712 | 704 | 708 | 519,000 |
2011/06/07 | 711 | 717 | 706 | 707 | 773,100 |
2011/06/06 | 724 | 730 | 707 | 711 | 731,200 |
2011/06/03 | 725 | 727 | 715 | 719 | 1,043,900 |
2011/06/02 | 734 | 734 | 722 | 722 | 916,800 |
2011/06/01 | 738 | 747 | 736 | 741 | 1,658,000 |
2011/05/31 | 722 | 734 | 717 | 723 | 1,157,800 |
2011/05/30 | 707 | 710 | 699 | 707 | 397,000 |
2011/05/27 | 712 | 712 | 701 | 704 | 882,900 |
2011/05/26 | 717 | 718 | 704 | 710 | 623,600 |
2011/05/25 | 728 | 728 | 705 | 708 | 792,900 |
2011/05/24 | 705 | 716 | 703 | 713 | 1,009,700 |
2011/05/23 | 695 | 703 | 687 | 701 | 795,200 |
2011/05/20 | 700 | 707 | 692 | 692 | 544,800 |
2011/05/19 | 700 | 707 | 697 | 704 | 935,300 |
2011/05/18 | 686 | 693 | 686 | 690 | 671,800 |
2011/05/17 | 692 | 698 | 683 | 685 | 1,077,200 |
2011/05/16 | 700 | 714 | 693 | 698 | 1,829,500 |
2011/05/13 | 672 | 672 | 652 | 665 | 553,400 |
2011/05/12 | 672 | 672 | 665 | 668 | 356,600 |
2011/05/11 | 664 | 675 | 662 | 670 | 769,100 |
2011/05/10 | 672 | 679 | 661 | 664 | 924,800 |
2011/05/09 | 677 | 677 | 662 | 670 | 550,900 |
2011/05/06 | 676 | 677 | 665 | 668 | 536,100 |
2011/05/02 | 662 | 678 | 662 | 676 | 420,900 |
2011/04/28 | 658 | 671 | 655 | 671 | 590,000 |
2011/04/27 | 661 | 668 | 653 | 654 | 624,100 |
2011/04/26 | 672 | 672 | 664 | 668 | 419,800 |
2011/04/25 | 676 | 676 | 663 | 667 | 312,900 |
2011/04/22 | 667 | 671 | 658 | 667 | 290,100 |
2011/04/21 | 679 | 684 | 667 | 674 | 412,600 |
2011/04/20 | 684 | 689 | 677 | 680 | 370,000 |
2011/04/19 | 675 | 681 | 670 | 675 | 351,400 |
2011/04/18 | 686 | 693 | 683 | 683 | 314,700 |
2011/04/15 | 690 | 695 | 682 | 684 | 309,700 |
2011/04/14 | 683 | 692 | 681 | 689 | 326,500 |
2011/04/13 | 688 | 695 | 684 | 690 | 444,200 |
2011/04/12 | 689 | 698 | 684 | 685 | 442,000 |
2011/04/11 | 691 | 701 | 687 | 698 | 545,100 |
2011/04/08 | 702 | 713 | 696 | 706 | 555,900 |
2011/04/07 | 721 | 722 | 706 | 710 | 394,900 |
2011/04/06 | 724 | 727 | 717 | 720 | 509,100 |
2011/04/05 | 722 | 725 | 710 | 716 | 441,200 |
2011/04/04 | 730 | 732 | 710 | 715 | 293,100 |
2011/04/01 | 736 | 737 | 721 | 723 | 325,100 |
2011/03/31 | 726 | 737 | 719 | 736 | 511,100 |
2011/03/30 | 707 | 718 | 699 | 718 | 558,100 |
2011/03/29 | 707 | 724 | 705 | 715 | 696,600 |
2011/03/28 | 724 | 726 | 703 | 706 | 380,000 |
2011/03/25 | 715 | 730 | 705 | 714 | 718,600 |
2011/03/24 | 688 | 702 | 686 | 690 | 582,600 |
2011/03/23 | 710 | 716 | 692 | 703 | 673,600 |
2011/03/22 | 704 | 712 | 685 | 702 | 818,400 |
2011/03/18 | 649 | 688 | 649 | 688 | 1,007,500 |
2011/03/17 | 602 | 652 | 596 | 645 | 845,600 |
2011/03/16 | 600 | 650 | 600 | 625 | 1,361,000 |
2011/03/15 | 702 | 703 | 573 | 595 | 1,040,000 |
2011/03/14 | 732 | 753 | 716 | 723 | 712,500 |
2011/03/11 | 778 | 778 | 761 | 762 | 678,400 |
2011/03/10 | 776 | 781 | 771 | 777 | 344,400 |
2011/03/09 | 767 | 781 | 767 | 776 | 451,000 |
2011/03/08 | 767 | 776 | 760 | 766 | 539,200 |
2011/03/07 | 778 | 778 | 767 | 773 | 362,300 |
2011/03/04 | 781 | 789 | 779 | 782 | 362,500 |
2011/03/03 | 770 | 783 | 770 | 777 | 480,600 |
2011/03/02 | 780 | 784 | 769 | 769 | 577,000 |
2011/03/01 | 785 | 793 | 781 | 788 | 670,200 |
2011/02/28 | 788 | 788 | 773 | 776 | 803,400 |
2011/02/25 | 782 | 791 | 774 | 788 | 454,000 |
2011/02/24 | 798 | 801 | 785 | 786 | 476,400 |
2011/02/23 | 801 | 812 | 800 | 800 | 563,900 |
2011/02/22 | 799 | 803 | 795 | 802 | 386,400 |
2011/02/21 | 801 | 805 | 798 | 800 | 331,600 |
2011/02/18 | 801 | 803 | 797 | 801 | 371,400 |
2011/02/17 | 797 | 801 | 790 | 800 | 553,800 |
2011/02/16 | 800 | 800 | 785 | 792 | 635,500 |
2011/02/15 | 783 | 791 | 777 | 789 | 801,700 |
2011/02/14 | 792 | 794 | 773 | 778 | 529,000 |
2011/02/10 | 764 | 779 | 762 | 779 | 956,100 |
2011/02/09 | 756 | 767 | 756 | 763 | 1,137,800 |
2011/02/08 | 761 | 766 | 754 | 757 | 1,867,500 |
2011/02/07 | 771 | 772 | 754 | 756 | 1,292,100 |
2011/02/04 | 765 | 776 | 759 | 775 | 1,160,300 |
2011/02/03 | 765 | 765 | 744 | 758 | 1,033,900 |
2011/02/02 | 760 | 770 | 756 | 762 | 1,817,000 |
2011/02/01 | 800 | 812 | 742 | 745 | 2,955,600 |
2011/01/31 | 873 | 874 | 853 | 856 | 905,700 |
2011/01/28 | 883 | 885 | 880 | 880 | 575,500 |
2011/01/27 | 880 | 889 | 880 | 883 | 491,000 |
2011/01/26 | 889 | 890 | 882 | 883 | 357,900 |
2011/01/25 | 898 | 898 | 885 | 888 | 678,100 |
2011/01/24 | 888 | 893 | 883 | 892 | 354,100 |
2011/01/21 | 884 | 888 | 876 | 879 | 672,300 |
2011/01/20 | 877 | 883 | 877 | 881 | 806,300 |
2011/01/19 | 880 | 882 | 876 | 881 | 417,100 |
2011/01/18 | 886 | 889 | 877 | 879 | 578,300 |
2011/01/17 | 894 | 895 | 888 | 890 | 266,400 |
2011/01/14 | 895 | 901 | 887 | 888 | 650,000 |
2011/01/13 | 898 | 904 | 896 | 901 | 401,600 |
2011/01/12 | 917 | 918 | 892 | 896 | 907,800 |
2011/01/11 | 916 | 924 | 913 | 916 | 453,000 |
2011/01/07 | 921 | 923 | 915 | 917 | 461,100 |
2011/01/06 | 913 | 921 | 910 | 920 | 560,900 |
2011/01/05 | 909 | 909 | 900 | 905 | 500,100 |
2011/01/04 | 906 | 909 | 899 | 907 | 342,800 |