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 |
---|---|---|---|---|---|
2017/12/29 | 2,222 | 2,227 | 2,203 | 2,207 | 247,600 |
2017/12/28 | 2,224 | 2,241 | 2,217 | 2,220 | 279,100 |
2017/12/27 | 2,241 | 2,241 | 2,221 | 2,223 | 155,500 |
2017/12/26 | 2,249 | 2,253 | 2,236 | 2,242 | 201,700 |
2017/12/25 | 2,250 | 2,251 | 2,232 | 2,238 | 222,500 |
2017/12/22 | 2,234 | 2,250 | 2,227 | 2,246 | 381,100 |
2017/12/21 | 2,210 | 2,236 | 2,198 | 2,234 | 452,700 |
2017/12/20 | 2,207 | 2,221 | 2,196 | 2,212 | 258,900 |
2017/12/19 | 2,218 | 2,227 | 2,210 | 2,213 | 266,600 |
2017/12/18 | 2,220 | 2,220 | 2,201 | 2,209 | 355,700 |
2017/12/15 | 2,204 | 2,217 | 2,190 | 2,201 | 789,900 |
2017/12/14 | 2,220 | 2,220 | 2,198 | 2,204 | 516,400 |
2017/12/13 | 2,210 | 2,218 | 2,205 | 2,213 | 299,800 |
2017/12/12 | 2,184 | 2,202 | 2,183 | 2,202 | 264,100 |
2017/12/11 | 2,200 | 2,207 | 2,176 | 2,201 | 232,400 |
2017/12/08 | 2,121 | 2,195 | 2,121 | 2,188 | 766,800 |
2017/12/07 | 2,128 | 2,176 | 2,127 | 2,171 | 456,600 |
2017/12/06 | 2,161 | 2,169 | 2,117 | 2,117 | 432,900 |
2017/12/05 | 2,153 | 2,169 | 2,142 | 2,162 | 449,200 |
2017/12/04 | 2,180 | 2,188 | 2,162 | 2,166 | 530,200 |
2017/12/01 | 2,176 | 2,177 | 2,145 | 2,163 | 641,400 |
2017/11/30 | 2,164 | 2,183 | 2,120 | 2,179 | 1,739,500 |
2017/11/29 | 2,187 | 2,193 | 2,149 | 2,164 | 685,200 |
2017/11/28 | 2,172 | 2,193 | 2,164 | 2,179 | 596,300 |
2017/11/27 | 2,177 | 2,177 | 2,151 | 2,156 | 404,600 |
2017/11/24 | 2,179 | 2,190 | 2,164 | 2,174 | 363,600 |
2017/11/22 | 2,214 | 2,224 | 2,185 | 2,188 | 445,900 |
2017/11/21 | 2,240 | 2,243 | 2,212 | 2,214 | 541,800 |
2017/11/20 | 2,209 | 2,227 | 2,194 | 2,217 | 436,000 |
2017/11/17 | 2,204 | 2,219 | 2,185 | 2,219 | 886,300 |
2017/11/16 | 2,121 | 2,193 | 2,113 | 2,189 | 735,100 |
2017/11/15 | 2,172 | 2,178 | 2,131 | 2,135 | 802,200 |
2017/11/14 | 2,215 | 2,218 | 2,186 | 2,198 | 457,600 |
2017/11/13 | 2,212 | 2,229 | 2,201 | 2,220 | 493,900 |
2017/11/10 | 2,239 | 2,260 | 2,223 | 2,224 | 592,200 |
2017/11/09 | 2,283 | 2,306 | 2,242 | 2,266 | 860,600 |
2017/11/08 | 2,267 | 2,270 | 2,243 | 2,270 | 610,300 |
2017/11/07 | 2,244 | 2,261 | 2,241 | 2,252 | 858,800 |
2017/11/06 | 2,271 | 2,279 | 2,228 | 2,235 | 697,400 |
2017/11/02 | 2,240 | 2,273 | 2,234 | 2,267 | 746,600 |
2017/11/01 | 2,102 | 2,249 | 2,100 | 2,248 | 1,472,100 |
2017/10/31 | 2,154 | 2,154 | 2,083 | 2,098 | 1,155,300 |
2017/10/30 | 2,183 | 2,184 | 2,158 | 2,170 | 803,900 |
2017/10/27 | 2,170 | 2,187 | 2,157 | 2,184 | 598,000 |
2017/10/26 | 2,165 | 2,183 | 2,157 | 2,159 | 486,000 |
2017/10/25 | 2,187 | 2,189 | 2,157 | 2,159 | 785,000 |
2017/10/24 | 2,167 | 2,184 | 2,156 | 2,183 | 695,800 |
2017/10/23 | 2,185 | 2,186 | 2,162 | 2,162 | 597,400 |
2017/10/20 | 2,147 | 2,168 | 2,147 | 2,161 | 740,300 |
2017/10/19 | 2,122 | 2,138 | 2,117 | 2,134 | 682,700 |
2017/10/18 | 2,104 | 2,115 | 2,093 | 2,110 | 474,800 |
2017/10/17 | 2,088 | 2,109 | 2,086 | 2,097 | 763,500 |
2017/10/16 | 2,066 | 2,076 | 2,059 | 2,070 | 469,200 |
2017/10/13 | 2,039 | 2,064 | 2,037 | 2,059 | 493,500 |
2017/10/12 | 2,029 | 2,052 | 2,025 | 2,038 | 431,000 |
2017/10/11 | 2,023 | 2,033 | 2,014 | 2,031 | 470,800 |
2017/10/10 | 2,009 | 2,053 | 2,009 | 2,041 | 736,900 |
2017/10/06 | 2,044 | 2,051 | 2,035 | 2,050 | 635,200 |
2017/10/05 | 2,022 | 2,040 | 2,019 | 2,033 | 490,800 |
2017/10/04 | 2,000 | 2,022 | 1,996 | 2,018 | 708,700 |
2017/10/03 | 1,973 | 1,993 | 1,962 | 1,991 | 486,600 |
2017/10/02 | 1,968 | 1,972 | 1,957 | 1,964 | 349,400 |
2017/09/29 | 1,965 | 1,966 | 1,928 | 1,954 | 708,600 |
2017/09/28 | 1,954 | 1,976 | 1,939 | 1,973 | 402,800 |
2017/09/27 | 1,916 | 1,938 | 1,908 | 1,935 | 403,900 |
2017/09/26 | 1,916 | 1,929 | 1,915 | 1,924 | 772,000 |
2017/09/25 | 1,956 | 1,957 | 1,923 | 1,948 | 502,000 |
2017/09/22 | 1,954 | 1,976 | 1,938 | 1,950 | 690,300 |
2017/09/21 | 1,935 | 1,938 | 1,919 | 1,922 | 369,600 |
2017/09/20 | 1,932 | 1,942 | 1,925 | 1,926 | 471,300 |
2017/09/19 | 1,934 | 1,947 | 1,921 | 1,943 | 420,200 |
2017/09/15 | 1,930 | 1,943 | 1,920 | 1,928 | 603,600 |
2017/09/14 | 1,924 | 1,932 | 1,915 | 1,923 | 360,700 |
2017/09/13 | 1,938 | 1,938 | 1,922 | 1,924 | 268,300 |
2017/09/12 | 1,948 | 1,948 | 1,930 | 1,934 | 230,600 |
2017/09/11 | 1,941 | 1,945 | 1,927 | 1,930 | 302,700 |
2017/09/08 | 1,922 | 1,927 | 1,907 | 1,920 | 641,500 |
2017/09/07 | 1,892 | 1,912 | 1,892 | 1,903 | 333,100 |
2017/09/06 | 1,900 | 1,903 | 1,872 | 1,882 | 356,100 |
2017/09/05 | 1,921 | 1,929 | 1,901 | 1,906 | 318,900 |
2017/09/04 | 1,934 | 1,942 | 1,916 | 1,918 | 187,700 |
2017/09/01 | 1,951 | 1,951 | 1,931 | 1,946 | 265,900 |
2017/08/31 | 1,937 | 1,944 | 1,926 | 1,939 | 464,400 |
2017/08/30 | 1,903 | 1,936 | 1,899 | 1,934 | 450,200 |
2017/08/29 | 1,891 | 1,904 | 1,885 | 1,897 | 430,800 |
2017/08/28 | 1,914 | 1,919 | 1,902 | 1,914 | 235,800 |
2017/08/25 | 1,904 | 1,914 | 1,895 | 1,903 | 286,000 |
2017/08/24 | 1,897 | 1,903 | 1,892 | 1,893 | 393,500 |
2017/08/23 | 1,912 | 1,919 | 1,899 | 1,903 | 291,100 |
2017/08/22 | 1,885 | 1,899 | 1,884 | 1,893 | 382,400 |
2017/08/21 | 1,893 | 1,893 | 1,882 | 1,885 | 380,600 |
2017/08/18 | 1,868 | 1,890 | 1,864 | 1,883 | 789,300 |
2017/08/17 | 1,889 | 1,894 | 1,887 | 1,890 | 674,700 |
2017/08/16 | 1,902 | 1,910 | 1,895 | 1,901 | 372,500 |
2017/08/15 | 1,898 | 1,931 | 1,892 | 1,921 | 512,500 |
2017/08/14 | 1,898 | 1,900 | 1,885 | 1,890 | 441,600 |
2017/08/10 | 1,908 | 1,921 | 1,904 | 1,913 | 568,500 |
2017/08/09 | 1,890 | 1,905 | 1,886 | 1,896 | 658,200 |
2017/08/08 | 1,919 | 1,919 | 1,893 | 1,899 | 466,900 |
2017/08/07 | 1,919 | 1,920 | 1,898 | 1,911 | 356,100 |
2017/08/04 | 1,892 | 1,912 | 1,885 | 1,905 | 653,400 |
2017/08/03 | 1,888 | 1,897 | 1,885 | 1,891 | 773,600 |
2017/08/02 | 1,870 | 1,890 | 1,858 | 1,882 | 949,100 |
2017/08/01 | 1,896 | 1,902 | 1,833 | 1,851 | 1,385,400 |
2017/07/31 | 2,013 | 2,046 | 2,010 | 2,021 | 615,700 |
2017/07/28 | 2,013 | 2,029 | 2,013 | 2,017 | 275,800 |
2017/07/27 | 2,021 | 2,046 | 2,016 | 2,027 | 498,100 |
2017/07/26 | 2,046 | 2,046 | 2,022 | 2,025 | 392,700 |
2017/07/25 | 2,065 | 2,065 | 2,040 | 2,040 | 406,400 |
2017/07/24 | 2,084 | 2,091 | 2,056 | 2,059 | 453,600 |
2017/07/21 | 2,095 | 2,112 | 2,080 | 2,103 | 456,700 |
2017/07/20 | 2,075 | 2,111 | 2,072 | 2,104 | 440,500 |
2017/07/19 | 2,049 | 2,076 | 2,049 | 2,065 | 339,700 |
2017/07/18 | 2,074 | 2,074 | 2,039 | 2,049 | 462,400 |
2017/07/14 | 2,075 | 2,091 | 2,072 | 2,075 | 366,800 |
2017/07/13 | 2,063 | 2,068 | 2,052 | 2,058 | 323,200 |
2017/07/12 | 2,063 | 2,073 | 2,049 | 2,050 | 326,000 |
2017/07/11 | 2,039 | 2,073 | 2,039 | 2,068 | 270,500 |
2017/07/10 | 2,046 | 2,050 | 2,034 | 2,049 | 371,900 |
2017/07/07 | 2,031 | 2,046 | 2,021 | 2,026 | 351,800 |
2017/07/06 | 2,031 | 2,056 | 2,031 | 2,050 | 381,900 |
2017/07/05 | 2,038 | 2,044 | 2,016 | 2,036 | 344,600 |
2017/07/04 | 2,084 | 2,084 | 2,034 | 2,042 | 365,600 |
2017/07/03 | 2,084 | 2,087 | 2,072 | 2,079 | 325,300 |
2017/06/30 | 2,076 | 2,082 | 2,053 | 2,078 | 554,600 |
2017/06/29 | 2,090 | 2,095 | 2,081 | 2,086 | 282,100 |
2017/06/28 | 2,096 | 2,103 | 2,074 | 2,077 | 398,600 |
2017/06/27 | 2,091 | 2,109 | 2,086 | 2,106 | 447,500 |
2017/06/26 | 2,060 | 2,087 | 2,055 | 2,083 | 355,500 |
2017/06/23 | 2,083 | 2,083 | 2,046 | 2,064 | 640,300 |
2017/06/22 | 2,053 | 2,085 | 2,052 | 2,083 | 546,500 |
2017/06/21 | 2,037 | 2,051 | 2,027 | 2,043 | 501,200 |
2017/06/20 | 2,051 | 2,058 | 2,034 | 2,037 | 807,500 |
2017/06/19 | 2,040 | 2,072 | 2,039 | 2,056 | 490,700 |
2017/06/16 | 2,042 | 2,062 | 2,035 | 2,049 | 602,300 |
2017/06/15 | 2,033 | 2,055 | 2,026 | 2,042 | 640,800 |
2017/06/14 | 2,050 | 2,054 | 2,036 | 2,037 | 659,000 |
2017/06/13 | 2,043 | 2,059 | 2,028 | 2,054 | 581,300 |
2017/06/12 | 2,050 | 2,069 | 2,040 | 2,066 | 346,300 |
2017/06/09 | 2,047 | 2,062 | 2,043 | 2,055 | 620,700 |
2017/06/08 | 2,082 | 2,086 | 2,064 | 2,066 | 312,800 |
2017/06/07 | 2,070 | 2,083 | 2,056 | 2,077 | 469,000 |
2017/06/06 | 2,100 | 2,102 | 2,060 | 2,064 | 646,200 |
2017/06/05 | 2,081 | 2,101 | 2,069 | 2,090 | 548,400 |
2017/06/02 | 2,070 | 2,110 | 2,060 | 2,108 | 688,800 |
2017/06/01 | 2,050 | 2,087 | 2,049 | 2,081 | 646,100 |
2017/05/31 | 2,015 | 2,039 | 2,013 | 2,038 | 862,900 |
2017/05/30 | 2,022 | 2,028 | 2,009 | 2,025 | 228,500 |
2017/05/29 | 2,021 | 2,027 | 2,015 | 2,017 | 249,400 |
2017/05/26 | 2,025 | 2,035 | 2,015 | 2,019 | 298,700 |
2017/05/25 | 2,033 | 2,037 | 2,018 | 2,025 | 314,200 |
2017/05/24 | 2,044 | 2,052 | 2,024 | 2,033 | 295,300 |
2017/05/23 | 2,018 | 2,036 | 2,014 | 2,027 | 619,000 |
2017/05/22 | 2,000 | 2,028 | 1,997 | 2,028 | 517,400 |
2017/05/19 | 1,992 | 2,007 | 1,984 | 2,003 | 541,300 |
2017/05/18 | 1,969 | 1,995 | 1,961 | 1,993 | 757,500 |
2017/05/17 | 1,968 | 1,995 | 1,945 | 1,994 | 873,200 |
2017/05/16 | 1,939 | 1,971 | 1,924 | 1,968 | 1,121,500 |
2017/05/15 | 1,877 | 1,900 | 1,876 | 1,894 | 750,700 |
2017/05/12 | 1,884 | 1,886 | 1,864 | 1,875 | 784,500 |
2017/05/11 | 1,946 | 1,947 | 1,902 | 1,905 | 1,096,000 |
2017/05/10 | 1,935 | 1,947 | 1,927 | 1,941 | 1,156,000 |
2017/05/09 | 1,910 | 1,929 | 1,908 | 1,920 | 829,000 |
2017/05/08 | 1,884 | 1,918 | 1,879 | 1,910 | 874,400 |
2017/05/02 | 1,870 | 1,878 | 1,858 | 1,874 | 414,000 |
2017/05/01 | 1,854 | 1,864 | 1,835 | 1,862 | 341,800 |
2017/04/28 | 1,848 | 1,854 | 1,830 | 1,844 | 616,900 |
2017/04/27 | 1,841 | 1,848 | 1,836 | 1,848 | 315,400 |
2017/04/26 | 1,850 | 1,852 | 1,835 | 1,848 | 441,300 |
2017/04/25 | 1,836 | 1,847 | 1,828 | 1,845 | 497,000 |
2017/04/24 | 1,835 | 1,836 | 1,821 | 1,834 | 367,800 |
2017/04/21 | 1,800 | 1,828 | 1,796 | 1,811 | 777,000 |
2017/04/20 | 1,795 | 1,797 | 1,767 | 1,781 | 634,500 |
2017/04/19 | 1,781 | 1,810 | 1,779 | 1,801 | 566,800 |
2017/04/18 | 1,785 | 1,799 | 1,772 | 1,799 | 718,900 |
2017/04/17 | 1,765 | 1,788 | 1,764 | 1,787 | 399,400 |
2017/04/14 | 1,807 | 1,818 | 1,763 | 1,770 | 677,300 |
2017/04/13 | 1,792 | 1,803 | 1,788 | 1,802 | 706,300 |
2017/04/12 | 1,800 | 1,807 | 1,793 | 1,805 | 919,000 |
2017/04/11 | 1,785 | 1,809 | 1,777 | 1,806 | 830,000 |
2017/04/10 | 1,807 | 1,816 | 1,786 | 1,800 | 1,003,700 |
2017/04/07 | 1,790 | 1,806 | 1,781 | 1,798 | 1,428,000 |
2017/04/06 | 1,795 | 1,805 | 1,771 | 1,780 | 1,252,900 |
2017/04/05 | 1,795 | 1,806 | 1,778 | 1,797 | 1,211,700 |
2017/04/04 | 1,784 | 1,803 | 1,777 | 1,795 | 922,500 |
2017/04/03 | 1,768 | 1,800 | 1,755 | 1,793 | 1,135,100 |
2017/03/31 | 1,788 | 1,801 | 1,746 | 1,746 | 1,221,100 |
2017/03/30 | 1,780 | 1,785 | 1,756 | 1,763 | 519,000 |
2017/03/29 | 1,793 | 1,798 | 1,775 | 1,790 | 524,100 |
2017/03/28 | 1,770 | 1,787 | 1,763 | 1,784 | 813,800 |
2017/03/27 | 1,755 | 1,759 | 1,733 | 1,745 | 574,500 |
2017/03/24 | 1,761 | 1,776 | 1,750 | 1,770 | 657,600 |
2017/03/23 | 1,759 | 1,763 | 1,745 | 1,760 | 510,400 |
2017/03/22 | 1,748 | 1,776 | 1,745 | 1,754 | 794,700 |
2017/03/21 | 1,771 | 1,790 | 1,759 | 1,766 | 923,300 |
2017/03/17 | 1,790 | 1,794 | 1,779 | 1,790 | 543,400 |
2017/03/16 | 1,794 | 1,801 | 1,778 | 1,800 | 574,400 |
2017/03/15 | 1,793 | 1,798 | 1,778 | 1,798 | 477,600 |
2017/03/14 | 1,807 | 1,823 | 1,795 | 1,806 | 730,900 |
2017/03/13 | 1,795 | 1,812 | 1,788 | 1,800 | 529,300 |
2017/03/10 | 1,833 | 1,833 | 1,765 | 1,797 | 1,023,600 |
2017/03/09 | 1,832 | 1,832 | 1,806 | 1,818 | 487,000 |
2017/03/08 | 1,832 | 1,832 | 1,813 | 1,824 | 360,200 |
2017/03/07 | 1,824 | 1,826 | 1,805 | 1,824 | 579,000 |
2017/03/06 | 1,832 | 1,837 | 1,811 | 1,831 | 388,700 |
2017/03/03 | 1,868 | 1,878 | 1,841 | 1,847 | 508,000 |
2017/03/02 | 1,878 | 1,893 | 1,870 | 1,876 | 498,800 |
2017/03/01 | 1,858 | 1,868 | 1,833 | 1,855 | 684,900 |
2017/02/28 | 1,844 | 1,865 | 1,829 | 1,853 | 924,100 |
2017/02/27 | 1,838 | 1,845 | 1,824 | 1,831 | 467,700 |
2017/02/24 | 1,858 | 1,879 | 1,848 | 1,849 | 505,100 |
2017/02/23 | 1,852 | 1,866 | 1,837 | 1,861 | 580,800 |
2017/02/22 | 1,856 | 1,859 | 1,839 | 1,858 | 401,400 |
2017/02/21 | 1,841 | 1,859 | 1,834 | 1,855 | 381,800 |
2017/02/20 | 1,834 | 1,847 | 1,813 | 1,838 | 450,300 |
2017/02/17 | 1,835 | 1,845 | 1,820 | 1,842 | 505,500 |
2017/02/16 | 1,860 | 1,866 | 1,832 | 1,841 | 503,700 |
2017/02/15 | 1,856 | 1,873 | 1,851 | 1,852 | 523,200 |
2017/02/14 | 1,865 | 1,869 | 1,829 | 1,832 | 519,400 |
2017/02/13 | 1,872 | 1,878 | 1,853 | 1,870 | 503,600 |
2017/02/10 | 1,871 | 1,883 | 1,854 | 1,877 | 586,700 |
2017/02/09 | 1,861 | 1,869 | 1,841 | 1,842 | 507,400 |
2017/02/08 | 1,841 | 1,861 | 1,831 | 1,855 | 793,900 |
2017/02/07 | 1,871 | 1,889 | 1,870 | 1,880 | 479,900 |
2017/02/06 | 1,898 | 1,905 | 1,887 | 1,890 | 603,200 |
2017/02/03 | 1,904 | 1,912 | 1,877 | 1,886 | 651,200 |
2017/02/02 | 1,858 | 1,928 | 1,858 | 1,898 | 1,366,600 |
2017/02/01 | 1,780 | 1,835 | 1,777 | 1,813 | 733,100 |
2017/01/31 | 1,812 | 1,831 | 1,803 | 1,829 | 575,600 |
2017/01/30 | 1,823 | 1,842 | 1,811 | 1,832 | 372,400 |
2017/01/27 | 1,859 | 1,860 | 1,833 | 1,838 | 457,500 |
2017/01/26 | 1,850 | 1,861 | 1,834 | 1,848 | 486,700 |
2017/01/25 | 1,824 | 1,845 | 1,823 | 1,839 | 482,900 |
2017/01/24 | 1,791 | 1,813 | 1,790 | 1,798 | 402,600 |
2017/01/23 | 1,797 | 1,809 | 1,790 | 1,800 | 374,600 |
2017/01/20 | 1,835 | 1,843 | 1,821 | 1,837 | 409,700 |
2017/01/19 | 1,834 | 1,847 | 1,823 | 1,837 | 493,300 |
2017/01/18 | 1,807 | 1,819 | 1,788 | 1,817 | 448,100 |
2017/01/17 | 1,824 | 1,824 | 1,796 | 1,797 | 407,000 |
2017/01/16 | 1,824 | 1,839 | 1,808 | 1,814 | 319,100 |
2017/01/13 | 1,787 | 1,834 | 1,779 | 1,831 | 610,500 |
2017/01/12 | 1,842 | 1,846 | 1,799 | 1,802 | 584,400 |
2017/01/11 | 1,859 | 1,864 | 1,841 | 1,856 | 459,000 |
2017/01/10 | 1,858 | 1,861 | 1,838 | 1,841 | 904,500 |
2017/01/06 | 1,848 | 1,865 | 1,836 | 1,862 | 586,500 |
2017/01/05 | 1,863 | 1,875 | 1,860 | 1,871 | 496,800 |
2017/01/04 | 1,846 | 1,865 | 1,845 | 1,862 | 755,800 |