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
2019/12/30 2,405 2,459 2,402 2,413 645,000
2019/12/27 2,442 2,448 2,425 2,434 385,000
2019/12/26 2,428 2,435 2,419 2,429 262,500
2019/12/25 2,444 2,444 2,409 2,414 215,200
2019/12/24 2,409 2,429 2,409 2,426 451,500
2019/12/23 2,415 2,421 2,406 2,415 359,000
2019/12/20 2,414 2,424 2,391 2,413 1,039,100
2019/12/19 2,385 2,437 2,385 2,398 852,700
2019/12/18 2,367 2,373 2,341 2,373 748,700
2019/12/17 2,392 2,400 2,367 2,393 780,700
2019/12/16 2,379 2,416 2,370 2,389 681,000
2019/12/13 2,398 2,407 2,366 2,376 942,400
2019/12/12 2,364 2,372 2,341 2,353 602,800
2019/12/11 2,393 2,396 2,353 2,377 772,600
2019/12/10 2,406 2,413 2,381 2,392 619,700
2019/12/09 2,409 2,413 2,391 2,412 707,300
2019/12/06 2,367 2,387 2,365 2,372 502,200
2019/12/05 2,389 2,414 2,376 2,402 789,800
2019/12/04 2,370 2,395 2,343 2,386 821,100
2019/12/03 2,322 2,391 2,318 2,382 958,300
2019/12/02 2,353 2,388 2,344 2,372 605,900
2019/11/29 2,439 2,445 2,344 2,348 943,000
2019/11/28 2,477 2,477 2,395 2,433 1,523,400
2019/11/27 2,581 2,616 2,479 2,511 1,536,800
2019/11/26 2,597 2,623 2,578 2,581 876,400
2019/11/25 2,575 2,580 2,564 2,579 421,800
2019/11/22 2,533 2,563 2,524 2,544 650,300
2019/11/21 2,540 2,553 2,495 2,540 551,300
2019/11/20 2,520 2,550 2,517 2,544 643,600
2019/11/19 2,484 2,507 2,480 2,505 405,100
2019/11/18 2,480 2,483 2,455 2,474 321,300
2019/11/15 2,465 2,508 2,465 2,486 499,900
2019/11/14 2,471 2,480 2,441 2,446 460,700
2019/11/13 2,526 2,533 2,501 2,502 430,100
2019/11/12 2,470 2,517 2,464 2,515 629,200
2019/11/11 2,500 2,500 2,473 2,486 476,200
2019/11/08 2,498 2,498 2,452 2,471 626,400
2019/11/07 2,520 2,535 2,485 2,498 521,800
2019/11/06 2,491 2,498 2,474 2,490 459,000
2019/11/05 2,445 2,475 2,416 2,468 738,200
2019/11/01 2,569 2,569 2,414 2,426 679,500
2019/10/31 2,464 2,499 2,456 2,482 854,800
2019/10/30 2,452 2,494 2,452 2,494 627,100
2019/10/29 2,466 2,477 2,453 2,466 365,600
2019/10/28 2,465 2,468 2,435 2,443 278,700
2019/10/25 2,443 2,450 2,421 2,448 507,300
2019/10/24 2,425 2,430 2,398 2,417 310,900
2019/10/23 2,390 2,410 2,359 2,410 491,200
2019/10/21 2,402 2,405 2,382 2,384 256,800
2019/10/18 2,444 2,450 2,398 2,404 370,700
2019/10/17 2,459 2,459 2,423 2,428 335,500
2019/10/16 2,450 2,463 2,437 2,448 590,800
2019/10/15 2,404 2,427 2,398 2,414 403,200
2019/10/11 2,392 2,405 2,367 2,373 400,100
2019/10/10 2,380 2,389 2,350 2,385 362,600
2019/10/09 2,345 2,384 2,341 2,380 493,400
2019/10/08 2,376 2,386 2,356 2,377 320,500
2019/10/07 2,335 2,358 2,331 2,358 304,100
2019/10/04 2,318 2,338 2,311 2,337 390,100
2019/10/03 2,378 2,396 2,312 2,332 500,900
2019/10/02 2,408 2,437 2,389 2,418 650,100
2019/10/01 2,437 2,465 2,425 2,457 445,200
2019/09/30 2,411 2,428 2,401 2,406 637,500
2019/09/27 2,457 2,459 2,404 2,444 441,500
2019/09/26 2,482 2,497 2,452 2,459 646,100
2019/09/25 2,480 2,493 2,467 2,491 519,400
2019/09/24 2,485 2,504 2,474 2,483 565,300
2019/09/20 2,500 2,500 2,465 2,473 716,600
2019/09/19 2,469 2,496 2,459 2,469 472,000
2019/09/18 2,458 2,460 2,434 2,450 656,800
2019/09/17 2,440 2,450 2,402 2,445 654,100
2019/09/13 2,395 2,445 2,390 2,441 980,500
2019/09/12 2,392 2,392 2,361 2,379 574,400
2019/09/11 2,343 2,384 2,332 2,381 842,700
2019/09/10 2,321 2,354 2,305 2,350 648,900
2019/09/09 2,305 2,340 2,305 2,340 378,100
2019/09/06 2,315 2,320 2,302 2,304 282,100
2019/09/05 2,299 2,321 2,285 2,312 853,700
2019/09/04 2,288 2,303 2,275 2,292 650,000
2019/09/03 2,275 2,304 2,260 2,298 593,900
2019/09/02 2,267 2,295 2,265 2,286 535,100
2019/08/30 2,264 2,268 2,237 2,257 550,800
2019/08/29 2,231 2,238 2,209 2,233 297,200
2019/08/28 2,216 2,231 2,197 2,217 522,100
2019/08/27 2,219 2,239 2,212 2,228 792,300
2019/08/26 2,192 2,214 2,180 2,210 698,900
2019/08/23 2,210 2,241 2,201 2,239 570,500
2019/08/22 2,265 2,266 2,232 2,249 479,800
2019/08/21 2,250 2,256 2,243 2,251 503,700
2019/08/20 2,253 2,271 2,252 2,271 280,800
2019/08/19 2,268 2,270 2,248 2,253 207,300
2019/08/16 2,248 2,270 2,247 2,260 284,600
2019/08/15 2,232 2,255 2,228 2,253 595,900
2019/08/14 2,261 2,261 2,240 2,256 402,600
2019/08/13 2,274 2,279 2,229 2,240 573,800
2019/08/09 2,285 2,292 2,261 2,265 421,100
2019/08/08 2,264 2,276 2,238 2,261 418,400
2019/08/07 2,239 2,284 2,237 2,272 459,900
2019/08/06 2,207 2,257 2,200 2,253 686,200
2019/08/05 2,295 2,297 2,235 2,273 563,500
2019/08/02 2,341 2,364 2,314 2,332 511,700
2019/08/01 2,333 2,385 2,323 2,376 540,100
2019/07/31 2,341 2,365 2,288 2,324 641,000
2019/07/30 2,339 2,354 2,334 2,345 382,000
2019/07/29 2,330 2,330 2,296 2,313 497,800
2019/07/26 2,320 2,351 2,319 2,336 466,600
2019/07/25 2,369 2,373 2,352 2,352 266,300
2019/07/24 2,399 2,399 2,372 2,376 439,100
2019/07/23 2,347 2,386 2,331 2,373 337,400
2019/07/22 2,350 2,359 2,339 2,340 266,400
2019/07/19 2,342 2,392 2,338 2,374 296,900
2019/07/18 2,393 2,407 2,336 2,342 456,100
2019/07/17 2,436 2,438 2,405 2,418 637,000
2019/07/16 2,395 2,406 2,372 2,402 364,300
2019/07/12 2,406 2,418 2,391 2,414 469,000
2019/07/11 2,411 2,423 2,398 2,401 483,400
2019/07/10 2,362 2,414 2,362 2,406 578,800
2019/07/09 2,406 2,423 2,394 2,396 437,600
2019/07/08 2,439 2,439 2,385 2,392 379,100
2019/07/05 2,463 2,464 2,428 2,441 307,900
2019/07/04 2,478 2,482 2,451 2,463 147,200
2019/07/03 2,461 2,467 2,432 2,448 413,000
2019/07/02 2,434 2,473 2,433 2,465 586,700
2019/07/01 2,411 2,428 2,390 2,427 357,600
2019/06/28 2,348 2,386 2,342 2,379 772,500
2019/06/27 2,327 2,347 2,318 2,347 466,200
2019/06/26 2,333 2,345 2,315 2,330 563,100
2019/06/25 2,320 2,359 2,319 2,354 713,700
2019/06/24 2,313 2,323 2,288 2,321 418,800
2019/06/21 2,364 2,371 2,280 2,299 1,023,400
2019/06/20 2,399 2,403 2,376 2,376 490,500
2019/06/19 2,381 2,411 2,379 2,409 667,500
2019/06/18 2,385 2,393 2,353 2,358 404,700
2019/06/17 2,387 2,405 2,371 2,372 407,400
2019/06/14 2,400 2,403 2,376 2,400 514,300
2019/06/13 2,358 2,386 2,353 2,379 459,400
2019/06/12 2,368 2,401 2,364 2,391 492,500
2019/06/11 2,414 2,417 2,386 2,388 454,900
2019/06/10 2,411 2,432 2,394 2,432 577,700
2019/06/07 2,385 2,389 2,360 2,389 283,200
2019/06/06 2,401 2,427 2,382 2,400 640,000
2019/06/05 2,379 2,386 2,358 2,382 597,800
2019/06/04 2,343 2,355 2,321 2,330 476,600
2019/06/03 2,316 2,343 2,307 2,343 485,900
2019/05/31 2,352 2,381 2,342 2,351 741,800
2019/05/30 2,377 2,379 2,321 2,359 556,800
2019/05/29 2,406 2,416 2,377 2,395 580,200
2019/05/28 2,437 2,466 2,436 2,446 1,237,000
2019/05/27 2,422 2,461 2,408 2,445 612,300
2019/05/24 2,386 2,420 2,375 2,410 898,300
2019/05/23 2,352 2,369 2,327 2,351 764,000
2019/05/22 2,350 2,370 2,348 2,366 749,500
2019/05/21 2,375 2,391 2,363 2,365 673,900
2019/05/20 2,383 2,410 2,382 2,403 473,400
2019/05/17 2,387 2,434 2,375 2,424 768,600
2019/05/16 2,342 2,377 2,328 2,360 793,000
2019/05/15 2,378 2,398 2,342 2,395 779,000
2019/05/14 2,349 2,421 2,346 2,412 881,700
2019/05/13 2,402 2,413 2,370 2,371 588,400
2019/05/10 2,426 2,443 2,409 2,423 682,200
2019/05/09 2,420 2,429 2,394 2,405 588,600
2019/05/08 2,462 2,478 2,436 2,445 527,200
2019/05/07 2,502 2,505 2,466 2,484 649,500
2019/04/26 2,461 2,501 2,460 2,495 495,400
2019/04/25 2,458 2,499 2,456 2,491 455,900
2019/04/24 2,481 2,493 2,445 2,448 467,900
2019/04/23 2,451 2,471 2,446 2,460 462,200
2019/04/22 2,434 2,458 2,417 2,455 243,600
2019/04/19 2,498 2,498 2,450 2,454 208,400
2019/04/18 2,504 2,515 2,459 2,468 425,700
2019/04/17 2,548 2,555 2,527 2,533 530,600
2019/04/16 2,554 2,559 2,520 2,529 464,700
2019/04/15 2,596 2,612 2,551 2,556 518,100
2019/04/12 2,575 2,588 2,551 2,556 301,400
2019/04/11 2,577 2,592 2,558 2,571 273,700
2019/04/10 2,561 2,581 2,554 2,565 312,500
2019/04/09 2,604 2,617 2,573 2,594 338,600
2019/04/08 2,643 2,662 2,588 2,602 325,000
2019/04/05 2,626 2,626 2,587 2,594 312,700
2019/04/04 2,627 2,631 2,596 2,614 352,500
2019/04/03 2,626 2,646 2,601 2,637 484,000
2019/04/02 2,650 2,651 2,606 2,613 456,000
2019/04/01 2,632 2,675 2,632 2,654 564,100
2019/03/29 2,617 2,633 2,607 2,630 945,100
2019/03/28 2,615 2,626 2,577 2,580 462,800
2019/03/27 2,650 2,689 2,622 2,648 783,500
2019/03/26 2,597 2,661 2,597 2,647 860,100
2019/03/25 2,598 2,603 2,557 2,566 406,800
2019/03/22 2,665 2,670 2,615 2,625 858,400
2019/03/20 2,636 2,677 2,628 2,674 542,100
2019/03/19 2,633 2,645 2,604 2,618 676,300
2019/03/18 2,634 2,658 2,631 2,648 505,500
2019/03/15 2,641 2,667 2,634 2,655 1,061,100
2019/03/14 2,650 2,652 2,609 2,619 747,200
2019/03/13 2,635 2,662 2,628 2,644 1,189,100
2019/03/12 2,631 2,635 2,609 2,612 853,700
2019/03/11 2,557 2,569 2,546 2,554 378,400
2019/03/08 2,523 2,571 2,523 2,545 743,200
2019/03/07 2,568 2,594 2,562 2,573 648,500
2019/03/06 2,617 2,617 2,570 2,581 559,000
2019/03/05 2,610 2,624 2,601 2,614 562,400
2019/03/04 2,623 2,635 2,607 2,631 498,900
2019/03/01 2,601 2,622 2,594 2,617 541,000
2019/02/28 2,613 2,625 2,595 2,596 727,700
2019/02/27 2,581 2,607 2,581 2,607 669,900
2019/02/26 2,587 2,598 2,573 2,594 542,400
2019/02/25 2,615 2,631 2,607 2,609 453,300
2019/02/22 2,615 2,621 2,592 2,600 568,500
2019/02/21 2,635 2,650 2,611 2,635 581,100
2019/02/20 2,657 2,677 2,643 2,650 499,200
2019/02/19 2,620 2,650 2,613 2,644 535,100
2019/02/18 2,619 2,634 2,593 2,615 382,100
2019/02/15 2,532 2,574 2,518 2,569 524,200
2019/02/14 2,596 2,624 2,566 2,577 580,900
2019/02/13 2,573 2,578 2,551 2,572 509,200
2019/02/12 2,529 2,575 2,529 2,546 679,800
2019/02/08 2,514 2,538 2,503 2,509 470,400
2019/02/07 2,543 2,555 2,502 2,522 458,800
2019/02/06 2,592 2,609 2,569 2,569 393,100
2019/02/05 2,600 2,608 2,582 2,589 399,700
2019/02/04 2,595 2,649 2,590 2,608 688,500
2019/02/01 2,532 2,580 2,517 2,580 667,900
2019/01/31 2,525 2,585 2,507 2,510 972,500
2019/01/30 2,424 2,451 2,408 2,424 697,400
2019/01/29 2,437 2,473 2,425 2,453 729,400
2019/01/28 2,408 2,431 2,391 2,411 432,100
2019/01/25 2,426 2,443 2,397 2,399 461,900
2019/01/24 2,429 2,455 2,407 2,454 628,000
2019/01/23 2,423 2,435 2,410 2,412 460,400
2019/01/22 2,466 2,486 2,427 2,428 606,800
2019/01/21 2,436 2,516 2,436 2,491 729,800
2019/01/18 2,509 2,517 2,474 2,474 747,700
2019/01/17 2,441 2,476 2,422 2,462 727,400
2019/01/16 2,487 2,499 2,421 2,426 847,300
2019/01/15 2,441 2,493 2,432 2,468 705,200
2019/01/11 2,472 2,486 2,442 2,453 522,000
2019/01/10 2,421 2,462 2,421 2,450 465,900
2019/01/09 2,450 2,460 2,429 2,444 502,100
2019/01/08 2,402 2,430 2,381 2,408 641,100
2019/01/07 2,432 2,450 2,394 2,402 587,900
2019/01/04 2,300 2,367 2,290 2,367 758,200

このページの先頭へ