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
2012/12/28 963 964 951 955 386,000
2012/12/27 957 963 951 956 418,700
2012/12/26 950 956 940 949 371,300
2012/12/25 960 960 936 936 377,300
2012/12/21 951 962 946 947 553,500
2012/12/20 954 964 947 948 731,900
2012/12/19 968 973 928 946 1,180,800
2012/12/18 969 987 965 967 612,400
2012/12/17 970 973 959 969 543,800
2012/12/14 970 980 963 966 702,700
2012/12/13 999 999 975 975 403,700
2012/12/12 1,003 1,007 986 993 490,200
2012/12/11 1,005 1,005 989 989 290,700
2012/12/10 1,019 1,021 996 1,001 325,900
2012/12/07 981 1,004 981 999 295,800
2012/12/06 1,006 1,016 998 1,002 538,400
2012/12/05 1,008 1,013 993 1,000 617,500
2012/12/04 994 1,013 992 1,010 504,600
2012/12/03 978 998 977 991 535,900
2012/11/30 986 992 975 975 827,400
2012/11/29 1,018 1,022 993 998 510,900
2012/11/28 1,005 1,023 1,002 1,019 776,900
2012/11/27 997 1,010 997 1,009 345,300
2012/11/26 1,001 1,011 991 995 521,800
2012/11/22 985 988 977 986 584,400
2012/11/21 994 995 969 976 675,000
2012/11/20 999 1,007 983 984 472,600
2012/11/19 985 998 982 996 412,800
2012/11/16 979 987 970 977 538,400
2012/11/15 981 984 969 981 398,400
2012/11/14 958 979 958 975 343,000
2012/11/13 972 977 962 968 536,800
2012/11/12 981 986 977 982 260,000
2012/11/09 977 996 976 986 468,900
2012/11/08 986 998 978 989 387,500
2012/11/07 1,003 1,003 983 995 626,100
2012/11/06 998 1,008 988 997 474,500
2012/11/05 1,000 1,003 986 995 555,900
2012/11/02 957 1,000 956 993 1,221,700
2012/11/01 986 989 929 956 1,494,400
2012/10/31 1,027 1,027 1,007 1,016 842,900
2012/10/30 1,013 1,027 1,003 1,017 1,656,000
2012/10/29 1,003 1,012 997 1,005 827,400
2012/10/26 995 1,006 990 998 760,900
2012/10/25 983 998 981 993 844,600
2012/10/24 982 989 979 981 599,200
2012/10/23 1,003 1,005 989 992 605,600
2012/10/22 993 1,011 991 1,002 454,300
2012/10/19 1,008 1,016 998 1,007 575,900
2012/10/18 1,019 1,024 1,005 1,012 470,000
2012/10/17 1,019 1,024 1,007 1,012 499,700
2012/10/16 1,021 1,028 1,008 1,012 421,500
2012/10/15 1,020 1,035 1,016 1,018 423,000
2012/10/12 1,014 1,027 1,010 1,018 462,600
2012/10/11 1,013 1,026 1,007 1,017 461,400
2012/10/10 1,028 1,036 1,016 1,021 484,900
2012/10/09 1,041 1,059 1,032 1,036 653,400
2012/10/05 1,057 1,057 1,041 1,045 591,000
2012/10/04 1,056 1,069 1,047 1,060 485,800
2012/10/03 1,040 1,058 1,025 1,040 603,300
2012/10/02 1,052 1,060 1,043 1,052 468,700
2012/10/01 1,058 1,058 1,042 1,053 509,200
2012/09/28 1,100 1,105 1,063 1,074 699,900
2012/09/27 1,065 1,096 1,064 1,094 724,800
2012/09/26 1,064 1,076 1,053 1,058 775,900
2012/09/25 1,082 1,082 1,056 1,078 564,100
2012/09/24 1,085 1,092 1,069 1,082 391,300
2012/09/21 1,080 1,087 1,069 1,076 406,000
2012/09/20 1,070 1,083 1,067 1,076 478,200
2012/09/19 1,074 1,079 1,062 1,074 427,000
2012/09/18 1,092 1,106 1,066 1,071 831,200
2012/09/14 1,103 1,104 1,064 1,065 733,600
2012/09/13 1,103 1,109 1,091 1,094 381,800
2012/09/12 1,099 1,113 1,091 1,102 545,900
2012/09/11 1,086 1,100 1,078 1,099 313,800
2012/09/10 1,099 1,102 1,082 1,090 385,800
2012/09/07 1,111 1,112 1,087 1,093 627,600
2012/09/06 1,107 1,112 1,087 1,096 412,600
2012/09/05 1,085 1,106 1,083 1,101 612,700
2012/09/04 1,111 1,112 1,077 1,086 493,500
2012/09/03 1,112 1,132 1,110 1,111 287,700
2012/08/31 1,120 1,137 1,116 1,121 632,100
2012/08/30 1,134 1,139 1,123 1,127 478,900
2012/08/29 1,138 1,145 1,124 1,131 377,800
2012/08/28 1,163 1,164 1,129 1,131 580,100
2012/08/27 1,173 1,173 1,156 1,157 307,400
2012/08/24 1,159 1,171 1,150 1,162 550,300
2012/08/23 1,153 1,169 1,151 1,165 553,600
2012/08/22 1,162 1,162 1,142 1,151 544,300
2012/08/21 1,160 1,165 1,153 1,153 388,500
2012/08/20 1,163 1,167 1,151 1,157 599,800
2012/08/17 1,171 1,171 1,156 1,161 247,800
2012/08/16 1,183 1,184 1,161 1,170 387,700
2012/08/15 1,169 1,189 1,165 1,183 741,800
2012/08/14 1,133 1,161 1,118 1,158 850,300
2012/08/13 1,134 1,138 1,122 1,133 237,700
2012/08/10 1,148 1,156 1,139 1,143 397,100
2012/08/09 1,148 1,150 1,121 1,141 525,000
2012/08/08 1,146 1,169 1,119 1,132 867,700
2012/08/07 1,147 1,157 1,131 1,137 811,600
2012/08/06 1,160 1,172 1,127 1,156 744,800
2012/08/03 1,147 1,159 1,128 1,150 725,500
2012/08/02 1,179 1,184 1,152 1,160 1,022,100
2012/08/01 1,150 1,229 1,150 1,191 1,517,500
2012/07/31 1,145 1,156 1,128 1,130 476,800
2012/07/30 1,143 1,152 1,133 1,151 398,100
2012/07/27 1,147 1,157 1,127 1,140 483,900
2012/07/26 1,147 1,147 1,113 1,135 1,097,000
2012/07/25 1,158 1,166 1,145 1,155 968,400
2012/07/24 1,159 1,168 1,151 1,164 520,200
2012/07/23 1,151 1,171 1,142 1,157 636,300
2012/07/20 1,194 1,197 1,162 1,162 700,800
2012/07/19 1,193 1,205 1,184 1,199 572,500
2012/07/18 1,197 1,213 1,188 1,193 556,600
2012/07/17 1,190 1,203 1,182 1,192 549,900
2012/07/13 1,170 1,184 1,170 1,173 433,400
2012/07/12 1,177 1,183 1,163 1,169 632,500
2012/07/11 1,179 1,184 1,165 1,179 541,300
2012/07/10 1,170 1,186 1,163 1,163 550,600
2012/07/09 1,157 1,176 1,150 1,162 551,300
2012/07/06 1,165 1,182 1,157 1,162 538,800
2012/07/05 1,176 1,191 1,161 1,164 637,200
2012/07/04 1,154 1,180 1,152 1,175 677,400
2012/07/03 1,119 1,152 1,118 1,151 699,300
2012/07/02 1,126 1,126 1,107 1,119 633,200
2012/06/29 1,078 1,144 1,074 1,126 1,333,200
2012/06/28 1,065 1,078 1,060 1,076 693,600
2012/06/27 1,049 1,059 1,043 1,058 611,200
2012/06/26 1,037 1,059 1,035 1,048 697,100
2012/06/25 1,049 1,050 1,036 1,037 465,400
2012/06/22 1,036 1,050 1,030 1,045 555,300
2012/06/21 1,035 1,039 1,027 1,036 571,500
2012/06/20 1,019 1,039 1,015 1,035 591,600
2012/06/19 1,012 1,024 1,011 1,015 547,400
2012/06/18 1,011 1,022 1,010 1,012 628,700
2012/06/15 1,006 1,019 1,006 1,007 1,037,200
2012/06/14 1,020 1,021 1,005 1,010 860,800
2012/06/13 1,017 1,031 1,002 1,026 1,127,500
2012/06/12 1,022 1,024 1,001 1,020 928,100
2012/06/11 1,021 1,034 1,018 1,020 562,500
2012/06/08 1,032 1,041 1,010 1,019 996,600
2012/06/07 1,017 1,030 1,003 1,030 729,900
2012/06/06 1,021 1,029 1,006 1,017 861,800
2012/06/05 1,004 1,014 998 1,013 533,300
2012/06/04 981 1,005 970 1,003 707,700
2012/06/01 998 1,010 990 996 815,000
2012/05/31 985 994 973 994 1,140,300
2012/05/30 990 999 979 993 499,500
2012/05/29 979 993 975 992 585,700
2012/05/28 994 995 976 978 707,400
2012/05/25 962 1,004 958 995 1,056,000
2012/05/24 957 963 945 949 750,100
2012/05/23 942 957 937 952 678,600
2012/05/22 942 946 937 941 431,200
2012/05/21 924 945 920 940 686,000
2012/05/18 944 948 935 939 789,100
2012/05/17 969 985 950 956 830,600
2012/05/16 960 975 951 969 924,100
2012/05/15 965 969 947 955 1,204,500
2012/05/14 1,032 1,035 956 966 1,355,800
2012/05/11 1,041 1,052 1,033 1,034 550,700
2012/05/10 1,007 1,051 1,001 1,041 977,500
2012/05/09 1,021 1,029 1,005 1,006 738,600
2012/05/08 1,022 1,030 1,020 1,024 443,300
2012/05/07 1,005 1,022 1,005 1,020 428,200
2012/05/02 1,014 1,032 1,006 1,023 522,300
2012/05/01 1,016 1,026 1,011 1,011 506,400
2012/04/27 1,021 1,029 1,012 1,014 624,000
2012/04/26 1,028 1,037 1,018 1,021 563,600
2012/04/25 1,026 1,029 1,019 1,022 716,500
2012/04/24 990 1,006 989 1,006 470,000
2012/04/23 994 1,020 994 1,000 713,600
2012/04/20 998 1,009 995 1,000 918,700
2012/04/19 1,010 1,016 993 993 800,200
2012/04/18 1,022 1,030 1,006 1,012 949,300
2012/04/17 1,001 1,018 999 1,014 558,200
2012/04/16 1,010 1,016 998 1,009 494,900
2012/04/13 1,027 1,027 1,010 1,011 911,800
2012/04/12 1,020 1,026 1,009 1,015 670,500
2012/04/11 1,018 1,029 1,013 1,020 981,200
2012/04/10 1,030 1,041 1,029 1,032 701,500
2012/04/09 1,035 1,040 1,025 1,030 553,900
2012/04/06 1,037 1,046 1,032 1,042 760,600
2012/04/05 1,019 1,048 1,017 1,044 1,010,700
2012/04/04 1,050 1,060 1,041 1,044 850,800
2012/04/03 1,067 1,067 1,051 1,052 427,900
2012/04/02 1,073 1,081 1,065 1,068 532,300
2012/03/30 1,072 1,074 1,050 1,072 656,800
2012/03/29 1,033 1,065 1,033 1,064 674,800
2012/03/28 1,037 1,039 1,027 1,036 546,400
2012/03/27 1,032 1,040 1,022 1,040 713,700
2012/03/26 1,039 1,045 1,024 1,025 619,100
2012/03/23 1,029 1,043 1,029 1,039 580,900
2012/03/22 1,029 1,047 1,029 1,043 755,100
2012/03/21 1,026 1,040 1,021 1,022 872,200
2012/03/19 1,022 1,038 1,020 1,026 621,000
2012/03/16 1,027 1,038 1,019 1,020 850,400
2012/03/15 1,030 1,037 1,025 1,031 666,900
2012/03/14 1,058 1,058 1,026 1,026 1,009,700
2012/03/13 1,048 1,068 1,038 1,038 878,500
2012/03/12 1,037 1,044 1,031 1,032 651,100
2012/03/09 1,038 1,040 1,024 1,031 941,800
2012/03/08 1,017 1,038 1,017 1,038 649,600
2012/03/07 1,010 1,012 998 1,006 816,000
2012/03/06 989 1,028 988 1,024 910,000
2012/03/05 993 1,005 990 994 586,500
2012/03/02 993 1,000 988 996 519,400
2012/03/01 990 993 980 984 651,300
2012/02/29 989 997 972 977 928,100
2012/02/28 975 994 974 981 872,400
2012/02/27 964 974 953 972 831,500
2012/02/24 969 977 957 961 832,800
2012/02/23 962 982 959 967 1,191,500
2012/02/22 959 968 955 956 1,220,700
2012/02/21 956 966 956 958 568,700
2012/02/20 965 969 951 957 789,400
2012/02/17 964 979 964 970 722,600
2012/02/16 960 969 953 962 942,500
2012/02/15 971 982 961 966 2,064,500
2012/02/14 903 915 898 915 386,600
2012/02/13 902 917 901 906 535,100
2012/02/10 905 905 891 900 721,800
2012/02/09 915 915 900 901 858,600
2012/02/08 903 918 900 918 636,100
2012/02/07 901 906 897 903 456,100
2012/02/06 906 914 900 903 528,500
2012/02/03 894 910 894 900 733,100
2012/02/02 904 924 887 895 859,600
2012/02/01 844 875 842 874 895,200
2012/01/31 831 838 825 831 594,300
2012/01/30 820 836 820 831 457,800
2012/01/27 831 834 820 824 507,100
2012/01/26 835 843 829 835 620,500
2012/01/25 813 845 813 831 1,463,100
2012/01/24 812 812 802 805 517,200
2012/01/23 816 816 804 811 389,400
2012/01/20 795 817 791 815 763,700
2012/01/19 790 804 784 789 860,800
2012/01/18 808 809 793 800 1,029,000
2012/01/17 810 811 802 807 489,900
2012/01/16 809 809 791 806 736,900
2012/01/13 809 819 804 811 484,500
2012/01/12 809 813 794 802 753,100
2012/01/11 807 817 802 813 620,600
2012/01/10 803 819 800 806 715,200
2012/01/06 799 804 789 797 389,300
2012/01/05 810 814 801 801 412,000
2012/01/04 812 825 807 815 473,600

このページの先頭へ