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
2021/12/30 2,172 2,175 2,153 2,155 302,300
2021/12/29 2,188 2,206 2,176 2,186 355,500
2021/12/28 2,178 2,190 2,169 2,186 300,300
2021/12/27 2,159 2,166 2,151 2,153 265,600
2021/12/24 2,183 2,185 2,159 2,159 147,100
2021/12/23 2,171 2,183 2,168 2,179 245,400
2021/12/22 2,157 2,183 2,150 2,167 230,100
2021/12/21 2,153 2,181 2,144 2,168 409,000
2021/12/20 2,107 2,127 2,104 2,119 284,500
2021/12/17 2,159 2,169 2,128 2,129 783,000
2021/12/16 2,150 2,157 2,121 2,152 450,400
2021/12/15 2,110 2,135 2,102 2,122 393,600
2021/12/14 2,100 2,125 2,097 2,118 426,200
2021/12/13 2,105 2,111 2,090 2,100 409,000
2021/12/10 2,095 2,103 2,082 2,089 425,000
2021/12/09 2,074 2,093 2,073 2,079 309,700
2021/12/08 2,116 2,129 2,077 2,080 557,400
2021/12/07 2,053 2,097 2,037 2,092 555,100
2021/12/06 2,037 2,059 2,017 2,030 348,800
2021/12/03 2,011 2,041 1,985 2,040 617,200
2021/12/02 1,983 2,029 1,973 2,018 794,800
2021/12/01 2,020 2,030 1,999 2,002 762,600
2021/11/30 2,001 2,052 1,996 2,040 2,616,300
2021/11/29 1,961 1,986 1,950 1,971 826,900
2021/11/26 2,020 2,030 1,977 1,984 688,300
2021/11/25 2,029 2,042 2,015 2,031 543,700
2021/11/24 2,058 2,073 2,029 2,036 647,100
2021/11/22 2,036 2,058 2,020 2,050 652,300
2021/11/19 2,020 2,038 2,011 2,029 887,500
2021/11/18 2,073 2,077 2,041 2,047 548,700
2021/11/17 2,087 2,097 2,075 2,084 487,500
2021/11/16 2,104 2,128 2,090 2,092 522,100
2021/11/15 2,093 2,101 2,077 2,081 466,000
2021/11/12 2,062 2,097 2,062 2,086 526,400
2021/11/11 2,051 2,065 2,041 2,047 364,200
2021/11/10 2,065 2,068 2,031 2,041 417,800
2021/11/09 2,119 2,129 2,074 2,077 478,000
2021/11/08 2,125 2,129 2,099 2,100 398,000
2021/11/05 2,070 2,122 2,070 2,121 486,800
2021/11/04 2,095 2,098 2,061 2,083 463,100
2021/11/02 2,066 2,086 2,052 2,076 655,500
2021/11/01 2,058 2,089 2,034 2,066 814,500
2021/10/29 2,077 2,077 2,025 2,055 611,300
2021/10/28 2,070 2,091 2,058 2,071 2,185,300
2021/10/27 2,106 2,112 2,084 2,091 438,900
2021/10/26 2,138 2,138 2,092 2,103 677,000
2021/10/25 2,138 2,156 2,124 2,127 649,900
2021/10/22 2,135 2,145 2,125 2,133 384,600
2021/10/21 2,138 2,156 2,128 2,130 427,100
2021/10/20 2,141 2,161 2,132 2,136 445,200
2021/10/19 2,130 2,151 2,121 2,127 309,700
2021/10/18 2,149 2,150 2,111 2,120 285,300
2021/10/15 2,140 2,149 2,119 2,149 473,700
2021/10/14 2,090 2,129 2,074 2,120 414,300
2021/10/13 2,088 2,130 2,088 2,109 581,900
2021/10/12 2,107 2,113 2,066 2,070 600,300
2021/10/11 2,099 2,120 2,087 2,117 373,200
2021/10/08 2,122 2,132 2,104 2,105 419,600
2021/10/07 2,119 2,126 2,075 2,077 464,700
2021/10/06 2,095 2,130 2,091 2,119 548,200
2021/10/05 2,078 2,104 2,065 2,075 386,200
2021/10/04 2,106 2,113 2,079 2,105 363,300
2021/10/01 2,097 2,111 2,058 2,074 396,900
2021/09/30 2,125 2,155 2,099 2,109 652,600
2021/09/29 2,111 2,113 2,075 2,107 550,900
2021/09/28 2,147 2,159 2,108 2,153 523,600
2021/09/27 2,187 2,193 2,157 2,162 365,900
2021/09/24 2,186 2,190 2,171 2,182 444,100
2021/09/22 2,200 2,200 2,156 2,157 272,800
2021/09/21 2,204 2,211 2,168 2,201 382,500
2021/09/17 2,258 2,265 2,224 2,232 862,800
2021/09/16 2,217 2,249 2,211 2,249 425,700
2021/09/15 2,228 2,242 2,202 2,208 342,300
2021/09/14 2,220 2,244 2,209 2,240 352,200
2021/09/13 2,188 2,215 2,166 2,214 401,800
2021/09/10 2,173 2,208 2,173 2,204 1,012,600
2021/09/09 2,225 2,241 2,165 2,172 789,300
2021/09/08 2,220 2,246 2,212 2,225 434,300
2021/09/07 2,199 2,226 2,193 2,200 310,400
2021/09/06 2,190 2,203 2,172 2,174 268,400
2021/09/03 2,154 2,202 2,147 2,192 384,900
2021/09/02 2,129 2,149 2,129 2,142 362,800
2021/09/01 2,104 2,139 2,092 2,138 298,300
2021/08/31 2,106 2,122 2,081 2,103 648,000
2021/08/30 2,091 2,114 2,086 2,112 308,400
2021/08/27 2,108 2,114 2,074 2,082 308,200
2021/08/26 2,125 2,136 2,101 2,132 358,500
2021/08/25 2,147 2,152 2,125 2,128 337,600
2021/08/24 2,129 2,176 2,125 2,161 365,800
2021/08/23 2,163 2,185 2,158 2,161 311,400
2021/08/20 2,101 2,145 2,098 2,132 415,000
2021/08/19 2,101 2,126 2,100 2,108 382,900
2021/08/18 2,117 2,153 2,117 2,128 364,800
2021/08/17 2,119 2,127 2,099 2,111 341,300
2021/08/16 2,135 2,145 2,103 2,117 303,700
2021/08/13 2,139 2,160 2,134 2,141 177,400
2021/08/12 2,125 2,137 2,114 2,124 252,400
2021/08/11 2,119 2,143 2,112 2,134 404,100
2021/08/10 2,078 2,140 2,078 2,103 356,000
2021/08/06 2,101 2,105 2,065 2,071 257,000
2021/08/05 2,080 2,107 2,063 2,098 357,000
2021/08/04 2,130 2,146 2,114 2,130 285,800
2021/08/03 2,116 2,148 2,096 2,119 362,300
2021/08/02 2,107 2,169 2,063 2,165 464,000
2021/07/30 2,098 2,109 2,022 2,057 789,800
2021/07/29 2,125 2,135 2,101 2,110 341,400
2021/07/28 2,131 2,148 2,130 2,136 254,900
2021/07/27 2,157 2,171 2,143 2,155 314,600
2021/07/26 2,146 2,157 2,134 2,152 374,700
2021/07/21 2,150 2,165 2,123 2,126 351,000
2021/07/20 2,106 2,126 2,090 2,117 406,800
2021/07/19 2,146 2,151 2,124 2,133 282,700
2021/07/16 2,173 2,207 2,159 2,168 377,200
2021/07/15 2,220 2,239 2,179 2,182 483,400
2021/07/14 2,201 2,225 2,200 2,204 541,500
2021/07/13 2,195 2,213 2,188 2,195 356,400
2021/07/12 2,171 2,184 2,137 2,163 487,300
2021/07/09 2,110 2,120 2,067 2,108 652,600
2021/07/08 2,126 2,161 2,125 2,154 645,500
2021/07/07 2,113 2,139 2,100 2,120 612,300
2021/07/06 2,157 2,158 2,143 2,146 302,900
2021/07/05 2,150 2,164 2,142 2,150 188,000
2021/07/02 2,169 2,196 2,162 2,172 419,100
2021/07/01 2,131 2,143 2,118 2,138 492,000
2021/06/30 2,176 2,194 2,120 2,122 463,300
2021/06/29 2,190 2,190 2,146 2,149 393,200
2021/06/28 2,200 2,204 2,175 2,201 435,000
2021/06/25 2,193 2,199 2,171 2,190 369,100
2021/06/24 2,178 2,186 2,163 2,185 317,400
2021/06/23 2,185 2,199 2,174 2,180 373,500
2021/06/22 2,138 2,186 2,122 2,185 387,800
2021/06/21 2,137 2,139 2,086 2,107 368,000
2021/06/18 2,166 2,179 2,147 2,165 880,900
2021/06/17 2,167 2,174 2,143 2,149 347,000
2021/06/16 2,171 2,188 2,167 2,175 426,300
2021/06/15 2,178 2,188 2,167 2,169 263,300
2021/06/14 2,196 2,196 2,165 2,178 214,700
2021/06/11 2,200 2,210 2,182 2,196 459,900
2021/06/10 2,160 2,202 2,160 2,182 355,100
2021/06/09 2,168 2,194 2,165 2,180 257,500
2021/06/08 2,145 2,184 2,145 2,169 484,600
2021/06/07 2,121 2,148 2,106 2,141 290,700
2021/06/04 2,156 2,156 2,103 2,116 297,000
2021/06/03 2,154 2,178 2,129 2,138 415,100
2021/06/02 2,157 2,170 2,123 2,154 516,300
2021/06/01 2,120 2,180 2,113 2,171 654,800
2021/05/31 2,085 2,112 2,082 2,094 377,400
2021/05/28 2,100 2,118 2,092 2,100 618,500
2021/05/27 2,095 2,107 2,081 2,100 1,785,400
2021/05/26 2,072 2,102 2,063 2,091 576,800
2021/05/25 2,100 2,107 2,083 2,098 601,100
2021/05/24 2,068 2,094 2,048 2,087 504,000
2021/05/21 2,075 2,105 2,065 2,082 601,500
2021/05/20 2,065 2,084 2,050 2,060 594,800
2021/05/19 2,082 2,085 2,047 2,062 571,400
2021/05/18 2,111 2,112 2,086 2,093 773,400
2021/05/17 2,103 2,109 2,077 2,079 522,800
2021/05/14 2,093 2,109 2,041 2,100 527,900
2021/05/13 2,069 2,091 2,040 2,044 727,000
2021/05/12 2,098 2,120 2,018 2,041 991,700
2021/05/11 2,121 2,133 2,118 2,125 608,200
2021/05/10 2,091 2,121 2,090 2,115 367,100
2021/05/07 2,078 2,094 2,062 2,083 520,400
2021/05/06 2,033 2,085 2,026 2,054 896,400
2021/04/30 2,004 2,018 1,995 2,008 680,000
2021/04/28 2,040 2,069 2,026 2,030 1,091,900
2021/04/27 2,053 2,053 2,012 2,033 1,269,300
2021/04/26 2,069 2,069 2,047 2,063 563,500
2021/04/23 2,081 2,094 2,062 2,081 428,300
2021/04/22 2,080 2,104 2,071 2,092 612,100
2021/04/21 2,119 2,119 2,084 2,096 466,800
2021/04/20 2,156 2,157 2,131 2,138 476,800
2021/04/19 2,178 2,192 2,166 2,166 379,300
2021/04/16 2,168 2,172 2,151 2,167 336,900
2021/04/15 2,167 2,176 2,155 2,158 230,700
2021/04/14 2,206 2,219 2,154 2,163 350,700
2021/04/13 2,197 2,242 2,190 2,205 448,900
2021/04/12 2,219 2,226 2,201 2,205 367,500
2021/04/09 2,230 2,234 2,189 2,195 507,700
2021/04/08 2,201 2,207 2,160 2,190 683,700
2021/04/07 2,190 2,195 2,154 2,170 745,000
2021/04/06 2,140 2,153 2,102 2,124 470,800
2021/04/05 2,176 2,187 2,125 2,134 211,200
2021/04/02 2,217 2,219 2,156 2,160 202,800
2021/04/01 2,174 2,244 2,174 2,226 693,200
2021/03/31 2,172 2,229 2,124 2,124 1,330,700
2021/03/30 2,320 2,320 2,258 2,272 459,400
2021/03/29 2,332 2,354 2,311 2,332 692,600
2021/03/26 2,326 2,344 2,300 2,312 475,500
2021/03/25 2,308 2,315 2,289 2,295 568,700
2021/03/24 2,292 2,295 2,263 2,290 543,400
2021/03/23 2,301 2,323 2,286 2,292 379,900
2021/03/22 2,279 2,306 2,256 2,295 518,900
2021/03/19 2,272 2,298 2,252 2,298 849,400
2021/03/18 2,257 2,284 2,243 2,281 697,000
2021/03/17 2,251 2,256 2,218 2,239 608,200
2021/03/16 2,220 2,252 2,213 2,252 609,400
2021/03/15 2,210 2,222 2,192 2,216 349,600
2021/03/12 2,200 2,205 2,172 2,204 698,000
2021/03/11 2,195 2,206 2,183 2,199 424,600
2021/03/10 2,177 2,201 2,165 2,190 669,700
2021/03/09 2,189 2,195 2,162 2,193 490,900
2021/03/08 2,170 2,173 2,138 2,160 456,500
2021/03/05 2,145 2,158 2,113 2,158 569,200
2021/03/04 2,151 2,151 2,110 2,133 516,000
2021/03/03 2,171 2,172 2,132 2,160 436,200
2021/03/02 2,166 2,167 2,128 2,160 592,700
2021/03/01 2,160 2,173 2,140 2,158 460,200
2021/02/26 2,201 2,206 2,089 2,110 1,160,400
2021/02/25 2,214 2,226 2,201 2,213 580,700
2021/02/24 2,247 2,249 2,181 2,196 615,400
2021/02/22 2,227 2,245 2,227 2,236 343,600
2021/02/19 2,214 2,236 2,200 2,211 478,700
2021/02/18 2,229 2,232 2,210 2,225 534,700
2021/02/17 2,225 2,229 2,206 2,213 339,500
2021/02/16 2,230 2,230 2,198 2,210 304,500
2021/02/15 2,255 2,256 2,216 2,229 263,400
2021/02/12 2,280 2,280 2,231 2,239 439,000
2021/02/10 2,250 2,278 2,245 2,271 507,800
2021/02/09 2,220 2,263 2,220 2,255 831,500
2021/02/08 2,175 2,238 2,175 2,238 913,800
2021/02/05 2,189 2,191 2,157 2,186 525,300
2021/02/04 2,190 2,193 2,167 2,179 385,100
2021/02/03 2,204 2,220 2,173 2,202 522,200
2021/02/02 2,161 2,190 2,138 2,190 497,300
2021/02/01 2,175 2,217 2,153 2,158 762,000
2021/01/29 2,076 2,176 2,064 2,141 1,021,800
2021/01/28 2,060 2,096 2,040 2,077 1,820,600
2021/01/27 2,025 2,056 2,017 2,054 843,100
2021/01/26 2,046 2,060 2,026 2,034 433,200
2021/01/25 2,073 2,076 2,031 2,041 446,300
2021/01/22 2,050 2,087 2,039 2,066 495,500
2021/01/21 2,069 2,094 2,059 2,067 488,800
2021/01/20 2,086 2,086 2,040 2,055 590,800
2021/01/19 2,096 2,122 2,079 2,099 466,100
2021/01/18 2,130 2,130 2,095 2,117 409,400
2021/01/15 2,139 2,164 2,114 2,136 638,700
2021/01/14 2,018 2,145 2,008 2,139 840,800
2021/01/13 2,040 2,050 2,014 2,039 594,600
2021/01/12 2,015 2,054 2,003 2,053 547,700
2021/01/08 1,993 2,010 1,980 2,010 517,300
2021/01/07 1,987 2,009 1,974 1,981 521,900
2021/01/06 1,937 1,973 1,927 1,968 455,300
2021/01/05 1,940 1,940 1,908 1,924 641,900
2021/01/04 1,955 1,977 1,920 1,944 490,700

このページの先頭へ