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
2026/11/10 3,236 3,263 3,169 3,189 500,200
2026/11/09 3,264 3,264 3,168 3,196 557,000
2026/11/06 3,500 3,500 3,114 3,194 904,500
2026/11/05 3,533 3,608 3,519 3,531 505,100
2026/11/04 3,400 3,468 3,384 3,408 618,600
2026/11/02 3,475 3,500 3,369 3,384 380,900
2026/10/30 3,374 3,441 3,371 3,441 468,900
2026/10/29 3,358 3,399 3,326 3,374 848,200
2026/10/28 3,422 3,430 3,351 3,351 465,100
2026/10/27 3,326 3,449 3,311 3,433 608,600
2026/10/26 3,311 3,420 3,258 3,396 771,900
2026/10/23 3,218 3,255 3,179 3,206 381,900
2026/10/22 3,155 3,195 3,141 3,170 263,500
2026/10/21 3,160 3,172 3,132 3,160 417,300
2026/10/20 3,117 3,156 3,106 3,156 263,100
2026/10/19 3,173 3,190 3,113 3,113 294,800
2026/10/16 3,103 3,131 3,088 3,125 354,300
2026/10/15 3,080 3,105 3,044 3,100 346,000
2026/10/14 3,024 3,050 3,005 3,043 399,100
2026/10/13 3,004 3,064 2,981 3,053 501,900
2026/10/09 2,999 2,999 2,947 2,954 343,200
2026/10/08 2,955 2,958 2,908 2,949 365,600
2026/10/07 2,952 2,972 2,936 2,942 348,000
2026/10/06 2,965 2,965 2,928 2,957 325,900
2026/10/05 2,940 2,965 2,917 2,941 465,200
2026/10/02 2,923 2,933 2,905 2,920 450,000
2026/10/01 2,940 2,994 2,940 2,953 530,400
2026/09/30 2,949 2,979 2,909 2,957 698,100
2026/09/29 3,020 3,020 2,934 2,950 534,700
2026/09/28 3,161 3,164 3,065 3,068 647,600
2026/09/25 3,116 3,182 3,110 3,161 1,079,600
2026/09/24 2,980 3,145 2,971 3,122 1,627,800
2026/09/18 2,994 2,994 2,907 2,907 1,470,800
2026/09/17 2,945 2,994 2,930 2,994 268,100
2026/09/16 2,948 2,966 2,920 2,933 366,800
2026/09/15 2,965 2,974 2,920 2,924 295,500
2026/09/14 2,903 2,945 2,886 2,939 292,000
2026/09/11 2,873 2,911 2,861 2,886 423,500
2026/09/10 2,902 2,910 2,868 2,885 321,500
2026/09/09 2,903 2,913 2,869 2,879 361,700
2026/09/08 2,925 2,938 2,901 2,932 344,800
2026/09/07 2,925 2,947 2,904 2,928 618,900
2026/09/04 2,930 2,959 2,899 2,919 727,800
2026/09/03 2,932 3,000 2,916 2,923 602,500
2026/09/02 2,931 2,940 2,896 2,915 398,800
2026/09/01 2,898 2,945 2,894 2,933 397,300
2026/08/31 2,860 2,908 2,860 2,892 391,500
2026/08/28 2,884 2,912 2,866 2,884 1,530,600
2026/08/27 2,912 2,940 2,885 2,893 313,300
2026/08/26 2,909 2,939 2,909 2,923 327,900
2026/08/25 2,921 2,933 2,906 2,909 299,000
2026/08/24 2,918 2,939 2,897 2,902 332,200
2026/08/21 2,910 2,933 2,891 2,918 462,600
2026/08/20 2,900 2,919 2,855 2,887 424,300
2026/08/19 2,878 2,880 2,845 2,871 517,600
2026/08/18 2,817 2,869 2,801 2,862 388,800
2026/08/17 2,844 2,853 2,811 2,818 662,000
2026/08/14 2,789 2,843 2,768 2,828 401,300
2026/08/13 2,819 2,824 2,770 2,817 498,100
2026/08/12 2,828 2,836 2,772 2,792 430,100
2026/08/10 2,835 2,845 2,778 2,809 395,000
2026/08/07 2,799 2,880 2,793 2,833 395,500
2026/08/06 2,740 2,801 2,691 2,801 467,400
2026/08/05 2,738 2,762 2,714 2,714 369,900
2026/08/04 2,787 2,787 2,744 2,767 442,100
2026/08/03 2,856 2,862 2,794 2,817 410,800
2026/07/31 2,932 2,962 2,871 2,883 442,900
2026/07/30 3,079 3,088 2,980 3,002 320,000
2026/07/29 3,021 3,108 2,990 3,064 927,800
2026/07/28 2,992 3,021 2,952 2,971 650,700
2026/07/27 2,921 2,952 2,912 2,952 321,400
2026/07/24 2,851 2,889 2,825 2,877 390,500
2026/07/23 2,834 2,862 2,805 2,854 414,800
2026/07/22 2,875 2,899 2,849 2,873 477,700
2026/07/21 2,861 2,897 2,846 2,852 328,400
2026/07/17 2,815 2,865 2,796 2,849 406,500
2026/07/16 2,786 2,817 2,771 2,803 446,200
2026/07/15 2,725 2,785 2,701 2,779 577,000
2026/07/14 2,693 2,709 2,638 2,675 182,500
2026/07/13 2,664 2,676 2,580 2,661 378,100
2026/07/10 2,676 2,720 2,570 2,636 566,100
2026/07/09 2,743 2,743 2,698 2,713 295,700
2026/07/08 2,745 2,776 2,731 2,752 540,900
2026/07/07 2,691 2,726 2,662 2,721 433,400
2026/07/06 2,671 2,701 2,650 2,701 381,900
2026/07/03 2,700 2,720 2,641 2,646 326,700
2026/07/02 2,667 2,700 2,620 2,681 440,100
2026/07/01 2,634 2,637 2,597 2,621 328,700
2026/06/30 2,651 2,668 2,613 2,622 374,300
2026/06/29 2,640 2,685 2,627 2,661 433,900
2026/06/26 2,619 2,634 2,602 2,626 429,100
2026/06/25 2,644 2,657 2,609 2,613 411,100
2026/06/24 2,621 2,651 2,606 2,650 235,900
2026/06/23 2,591 2,620 2,582 2,611 275,900
2026/06/22 2,585 2,600 2,563 2,596 294,400
2026/06/19 2,551 2,592 2,537 2,592 562,200
2026/06/18 2,577 2,583 2,530 2,537 522,800
2026/06/17 2,634 2,650 2,592 2,592 333,600
2026/06/16 2,581 2,648 2,579 2,617 340,400
2026/06/15 2,655 2,655 2,609 2,610 379,800
2026/06/12 2,632 2,675 2,619 2,638 546,500
2026/06/11 2,690 2,755 2,664 2,682 312,200
2026/06/10 2,652 2,685 2,635 2,680 316,900
2026/06/09 2,669 2,671 2,623 2,630 430,800
2026/06/08 2,706 2,716 2,657 2,674 308,200
2026/06/05 2,680 2,708 2,649 2,673 320,200
2026/06/04 2,663 2,680 2,638 2,645 388,300
2026/06/03 2,636 2,676 2,621 2,671 305,300
2026/06/02 2,671 2,675 2,628 2,654 358,600
2026/06/01 2,706 2,706 2,654 2,668 499,100
2026/05/29 2,751 2,782 2,743 2,747 610,000
2026/05/28 2,765 2,800 2,738 2,758 336,800
2026/05/27 2,723 2,752 2,707 2,742 399,600
2026/05/26 2,727 2,738 2,690 2,717 372,400
2026/05/25 2,817 2,838 2,719 2,731 273,900
2026/05/22 2,832 2,845 2,771 2,798 285,000
2026/05/21 2,878 2,887 2,832 2,835 257,300
2026/05/20 2,900 2,905 2,820 2,834 482,100
2026/05/19 2,871 2,924 2,854 2,899 489,400
2026/05/18 2,804 2,849 2,779 2,821 606,000
2026/05/15 2,684 2,812 2,683 2,810 729,300
2026/05/14 2,804 2,815 2,697 2,734 555,100
2026/05/13 2,806 2,825 2,777 2,777 457,500
2026/05/12 2,763 2,812 2,757 2,789 561,000
2026/05/11 2,770 2,786 2,729 2,753 429,700
2026/05/08 2,799 2,817 2,756 2,773 597,600
2026/05/07 2,792 2,915 2,786 2,818 646,700
2026/05/01 2,800 2,821 2,782 2,815 427,800
2026/04/30 2,814 2,821 2,744 2,809 497,300
2026/04/28 2,789 2,824 2,784 2,822 575,000
2026/04/27 2,753 2,794 2,731 2,782 479,900
2026/04/24 2,789 2,789 2,753 2,779 408,200
2026/04/23 2,736 2,751 2,715 2,745 372,200
2026/04/22 2,784 2,794 2,756 2,770 441,800
2026/04/21 2,788 2,804 2,775 2,785 268,400
2026/04/20 2,816 2,833 2,771 2,778 206,100
2026/04/17 2,830 2,832 2,806 2,806 264,100
2026/04/16 2,866 2,866 2,828 2,828 306,800
2026/04/15 2,821 2,866 2,820 2,857 380,800
2026/04/14 2,893 2,898 2,811 2,833 255,300
2026/04/13 2,893 2,897 2,845 2,860 286,400
2026/04/10 2,975 2,992 2,890 2,893 289,400
2026/04/09 3,011 3,058 2,997 2,997 465,900
2026/04/08 3,047 3,047 2,991 2,999 530,500
2026/04/07 3,005 3,016 2,914 2,947 358,300
2026/04/06 3,025 3,034 2,996 2,996 250,300
2026/04/03 3,020 3,030 2,986 3,010 323,700
2026/03/27 2,945 2,958 2,910 2,942 531,500
2026/03/26 2,898 2,913 2,881 2,913 292,100
2026/03/25 2,908 2,924 2,885 2,885 392,100
2026/03/24 2,840 2,866 2,819 2,860 354,300
2026/03/23 2,802 2,814 2,771 2,796 419,800
2026/03/19 2,866 2,897 2,866 2,869 761,100
2026/03/18 2,850 2,908 2,838 2,895 372,100
2026/03/17 2,833 2,861 2,833 2,853 299,000
2026/03/16 2,810 2,834 2,797 2,824 409,000
2026/03/13 2,767 2,833 2,766 2,795 460,300
2026/03/12 2,849 2,854 2,774 2,792 303,600
2026/03/11 2,916 2,932 2,880 2,885 301,400
2026/03/10 2,922 2,923 2,880 2,886 516,200
2026/03/09 2,815 2,916 2,810 2,872 354,000
2026/03/06 2,906 2,937 2,880 2,937 321,300
2026/03/05 2,984 3,012 2,942 2,944 415,700
2026/03/04 2,939 2,948 2,873 2,910 398,900
2026/03/03 3,006 3,021 2,971 2,981 381,700
2026/03/02 3,003 3,036 2,957 3,036 492,400
2026/02/27 3,033 3,070 3,006 3,067 488,000
2026/02/26 3,005 3,041 2,986 3,006 515,500
2026/02/25 2,980 3,007 2,956 2,998 551,700
2026/02/24 2,920 2,985 2,893 2,963 548,700
2026/02/20 2,971 2,977 2,901 2,920 808,600
2026/02/19 2,948 2,991 2,920 2,991 424,800
2026/02/18 2,916 2,962 2,914 2,954 388,200
2026/02/17 2,907 2,924 2,891 2,901 340,100
2026/02/16 2,955 2,965 2,908 2,920 343,600
2026/02/13 2,950 2,979 2,917 2,934 387,700
2026/02/12 2,990 3,004 2,950 2,970 390,500
2026/02/10 2,925 2,988 2,855 2,959 528,300
2026/02/09 2,904 2,949 2,850 2,925 455,600
2026/02/06 2,896 2,902 2,854 2,854 277,500
2026/02/05 2,904 2,916 2,860 2,881 280,900
2026/02/04 2,834 2,875 2,827 2,854 243,300
2026/02/03 2,808 2,850 2,804 2,838 272,400
2026/02/02 2,849 2,849 2,792 2,792 291,700
2026/01/30 2,805 2,814 2,766 2,799 312,300
2026/01/29 2,753 2,789 2,719 2,776 306,900
2026/01/28 2,815 2,832 2,775 2,775 343,900
2026/01/27 2,839 2,860 2,818 2,850 276,200
2026/01/26 2,873 2,884 2,844 2,863 396,900
2026/01/23 2,905 2,923 2,890 2,923 229,300
2026/01/22 2,875 2,903 2,870 2,889 419,000
2026/01/21 2,865 2,889 2,849 2,864 301,200
2026/01/20 2,861 2,897 2,849 2,887 329,700
2026/01/19 2,882 2,907 2,873 2,901 271,300
2026/01/16 2,847 2,877 2,829 2,866 369,300
2026/01/15 2,877 2,896 2,861 2,879 323,700
2026/01/14 2,875 2,886 2,844 2,876 581,800
2026/01/13 2,875 2,900 2,848 2,879 479,400
2026/01/09 2,847 2,855 2,818 2,847 394,300
2026/01/08 2,836 2,863 2,813 2,823 393,200
2026/01/07 2,804 2,856 2,784 2,850 465,300
2026/01/06 2,792 2,817 2,780 2,817 328,800
2026/01/05 2,786 2,800 2,762 2,790 302,600

このページの先頭へ