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
2025/06/13 2,343 2,381 2,343 2,369 486,900
2025/06/12 2,345 2,374 2,337 2,374 354,200
2025/06/11 2,358 2,360 2,338 2,342 393,400
2025/06/10 2,310 2,327 2,308 2,314 316,700
2025/06/09 2,318 2,329 2,294 2,319 380,100
2025/06/06 2,310 2,324 2,294 2,294 305,100
2025/06/05 2,285 2,324 2,285 2,309 417,500
2025/06/04 2,277 2,322 2,277 2,283 483,100
2025/06/03 2,290 2,323 2,279 2,298 475,000
2025/06/02 2,257 2,295 2,249 2,270 316,400
2025/05/30 2,231 2,273 2,224 2,257 867,200
2025/05/29 2,258 2,269 2,230 2,246 467,200
2025/05/28 2,287 2,293 2,264 2,264 474,800
2025/05/27 2,266 2,280 2,256 2,268 214,900
2025/05/26 2,279 2,286 2,259 2,266 308,000
2025/05/23 2,252 2,268 2,250 2,265 350,100
2025/05/22 2,235 2,258 2,223 2,252 453,200
2025/05/21 2,284 2,285 2,228 2,247 590,000
2025/05/20 2,318 2,318 2,249 2,268 471,600
2025/05/19 2,314 2,319 2,269 2,300 481,100
2025/05/16 2,288 2,297 2,251 2,290 499,800
2025/05/15 2,241 2,311 2,240 2,287 564,400
2025/05/14 2,429 2,445 2,254 2,276 796,500
2025/05/13 2,510 2,518 2,467 2,479 510,200
2025/05/12 2,474 2,481 2,446 2,476 412,200
2025/05/09 2,487 2,510 2,467 2,474 418,500
2025/05/08 2,489 2,499 2,465 2,487 420,100
2025/05/07 2,460 2,484 2,455 2,481 523,300
2025/05/02 2,429 2,452 2,423 2,440 317,800
2025/05/01 2,428 2,439 2,402 2,428 553,400
2025/04/30 2,421 2,436 2,406 2,428 477,600
2025/04/28 2,393 2,421 2,386 2,398 409,400
2025/04/25 2,414 2,423 2,389 2,389 356,800
2025/04/24 2,437 2,442 2,400 2,414 287,900
2025/04/23 2,424 2,450 2,403 2,433 388,700
2025/04/22 2,370 2,383 2,360 2,374 210,900
2025/04/21 2,364 2,375 2,348 2,366 128,400
2025/04/18 2,365 2,374 2,352 2,374 181,800
2025/04/17 2,330 2,340 2,318 2,332 251,800
2025/04/16 2,307 2,343 2,307 2,337 240,800
2025/04/15 2,338 2,349 2,298 2,304 253,500
2025/04/14 2,279 2,325 2,261 2,314 342,100
2025/04/11 2,196 2,245 2,196 2,235 381,700
2025/04/10 2,283 2,303 2,224 2,293 377,100
2025/04/09 2,193 2,217 2,156 2,183 443,300
2025/04/08 2,245 2,253 2,187 2,216 481,100
2025/04/07 2,212 2,257 2,168 2,195 570,700
2025/04/04 2,314 2,340 2,274 2,312 672,000
2025/04/03 2,264 2,312 2,251 2,312 642,400
2025/04/02 2,355 2,363 2,314 2,314 365,200
2025/04/01 2,373 2,379 2,351 2,355 327,800
2025/03/31 2,363 2,365 2,323 2,335 518,500
2025/03/28 2,411 2,413 2,372 2,389 469,100
2025/03/27 2,388 2,420 2,374 2,417 486,800
2025/03/26 2,390 2,415 2,379 2,394 539,600
2025/03/25 2,350 2,379 2,332 2,374 368,000
2025/03/24 2,388 2,393 2,341 2,356 344,000
2025/03/21 2,343 2,387 2,341 2,387 802,900
2025/03/19 2,309 2,344 2,309 2,330 287,900
2025/03/18 2,286 2,334 2,286 2,303 346,900
2025/03/17 2,268 2,290 2,262 2,285 287,100
2025/03/14 2,276 2,284 2,262 2,262 395,500
2025/03/13 2,274 2,288 2,261 2,269 276,800
2025/03/12 2,279 2,302 2,271 2,287 409,100
2025/03/11 2,280 2,286 2,261 2,274 389,900
2025/03/10 2,274 2,290 2,254 2,283 455,900
2025/03/07 2,244 2,288 2,233 2,273 371,300
2025/03/06 2,250 2,276 2,245 2,255 339,500
2025/03/05 2,250 2,299 2,238 2,265 400,300
2025/03/04 2,225 2,256 2,223 2,231 336,300
2025/03/03 2,208 2,232 2,203 2,225 287,200
2025/02/28 2,208 2,211 2,186 2,194 397,200
2025/02/27 2,212 2,216 2,198 2,207 182,400
2025/02/26 2,229 2,231 2,190 2,212 236,300
2025/02/25 2,235 2,238 2,217 2,238 315,000
2025/02/21 2,220 2,239 2,203 2,224 638,000
2025/02/20 2,283 2,289 2,227 2,237 365,900
2025/02/19 2,271 2,303 2,265 2,277 229,700
2025/02/18 2,259 2,280 2,246 2,274 348,500
2025/02/17 2,276 2,330 2,276 2,279 530,400
2025/02/14 2,259 2,276 2,235 2,257 384,600
2025/02/13 2,240 2,288 2,223 2,275 390,300
2025/02/12 2,235 2,253 2,198 2,220 862,900
2025/02/10 2,245 2,286 2,195 2,232 694,300
2025/02/07 2,220 2,224 2,196 2,199 310,700
2025/02/06 2,233 2,247 2,217 2,230 379,800
2025/02/05 2,220 2,231 2,211 2,220 403,000
2025/02/04 2,278 2,280 2,212 2,228 377,900
2025/02/03 2,290 2,302 2,236 2,264 477,600
2025/01/31 2,331 2,341 2,320 2,336 273,400
2025/01/30 2,322 2,349 2,307 2,337 392,700
2025/01/29 2,365 2,365 2,322 2,322 290,900
2025/01/28 2,346 2,361 2,334 2,338 336,200
2025/01/27 2,338 2,355 2,322 2,348 233,200
2025/01/24 2,345 2,345 2,311 2,315 379,100
2025/01/23 2,297 2,345 2,296 2,329 365,900
2025/01/22 2,319 2,339 2,307 2,329 313,100
2025/01/21 2,331 2,334 2,309 2,321 224,900
2025/01/20 2,319 2,327 2,308 2,325 236,100
2025/01/17 2,308 2,343 2,295 2,325 335,400
2025/01/16 2,326 2,335 2,313 2,318 342,400
2025/01/15 2,335 2,344 2,311 2,326 350,300
2025/01/14 2,345 2,352 2,293 2,314 481,300
2025/01/10 2,336 2,338 2,317 2,317 300,500
2025/01/09 2,355 2,359 2,319 2,336 318,500
2025/01/08 2,386 2,387 2,344 2,356 297,800
2025/01/07 2,380 2,394 2,365 2,391 387,100
2025/01/06 2,380 2,415 2,374 2,383 465,200

このページの先頭へ