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
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

このページの先頭へ