7459 (株)メディパルホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,450 | 2,476 | 2,425.5 | 2,467.5 | 794,000 | 2,467.50 |
| 2024-04-25 | 2,425 | 2,432.5 | 2,399 | 2,413 | 359,600 | 2,413 |
| 2024-04-24 | 2,408.5 | 2,433 | 2,401 | 2,433 | 334,900 | 2,433 |
| 2024-04-23 | 2,433 | 2,445.5 | 2,409.5 | 2,430.5 | 370,000 | 2,430.50 |
| 2024-04-22 | 2,408 | 2,436.5 | 2,399 | 2,432 | 455,700 | 2,432 |
| 2024-04-19 | 2,375 | 2,380.5 | 2,335.5 | 2,360.5 | 628,500 | 2,360.50 |
| 2024-04-18 | 2,390.5 | 2,419.5 | 2,380 | 2,385 | 403,900 | 2,385 |
| 2024-04-17 | 2,401 | 2,406 | 2,362 | 2,390 | 547,900 | 2,390 |
| 2024-04-16 | 2,404 | 2,420 | 2,397.5 | 2,414.5 | 475,400 | 2,414.50 |
| 2024-04-15 | 2,373 | 2,419 | 2,367 | 2,411 | 387,800 | 2,411 |
| 2024-04-12 | 2,381 | 2,394.5 | 2,361.5 | 2,390.5 | 540,400 | 2,390.50 |
| 2024-04-11 | 2,373.5 | 2,374 | 2,339.5 | 2,370.5 | 467,700 | 2,370.50 |
| 2024-04-10 | 2,406 | 2,409.5 | 2,372 | 2,383.5 | 412,200 | 2,383.50 |
| 2024-04-09 | 2,390 | 2,405 | 2,376.5 | 2,381 | 505,300 | 2,381 |
| 2024-04-08 | 2,349 | 2,372.5 | 2,343 | 2,368 | 483,800 | 2,368 |
| 2024-04-05 | 2,318 | 2,340 | 2,305.5 | 2,340 | 568,700 | 2,340 |
| 2024-04-04 | 2,349 | 2,349 | 2,306.5 | 2,319.5 | 585,100 | 2,319.50 |
| 2024-04-03 | 2,335 | 2,345 | 2,317 | 2,339 | 643,800 | 2,339 |
| 2024-04-02 | 2,322.5 | 2,322.5 | 2,285.5 | 2,319.5 | 532,500 | 2,319.50 |
| 2024-04-01 | 2,322 | 2,342.5 | 2,293 | 2,316 | 278,500 | 2,316 |
| 2024-03-29 | 2,307 | 2,326 | 2,284.5 | 2,320 | 318,700 | 2,320 |
| 2024-03-28 | 2,349 | 2,363.5 | 2,311 | 2,311 | 630,900 | 2,311 |
| 2024-03-27 | 2,371.5 | 2,376 | 2,340.5 | 2,371 | 707,200 | 2,371 |
| 2024-03-26 | 2,325.5 | 2,365 | 2,319.5 | 2,362 | 518,500 | 2,362 |
| 2024-03-25 | 2,365 | 2,372 | 2,322 | 2,325.5 | 546,300 | 2,325.50 |
| 2024-03-22 | 2,352 | 2,366 | 2,334 | 2,355.5 | 534,700 | 2,355.50 |
| 2024-03-21 | 2,363 | 2,371 | 2,346 | 2,370.5 | 711,900 | 2,370.50 |
| 2024-03-19 | 2,275 | 2,328 | 2,274 | 2,326 | 572,900 | 2,326 |
| 2024-03-18 | 2,299.5 | 2,309 | 2,278.5 | 2,287.5 | 486,300 | 2,287.50 |
| 2024-03-15 | 2,272 | 2,301.5 | 2,256.5 | 2,276.5 | 2,601,900 | 2,276.50 |
| 2024-03-14 | 2,254 | 2,258 | 2,229 | 2,258 | 472,000 | 2,258 |
| 2024-03-13 | 2,251.5 | 2,267 | 2,241 | 2,254 | 678,800 | 2,254 |
| 2024-03-12 | 2,202 | 2,232 | 2,190.5 | 2,229 | 680,500 | 2,229 |
| 2024-03-11 | 2,209 | 2,227 | 2,170.5 | 2,200.5 | 541,700 | 2,200.50 |
| 2024-03-08 | 2,199.5 | 2,235 | 2,179 | 2,226.5 | 760,400 | 2,226.50 |
| 2024-03-07 | 2,217 | 2,235.5 | 2,208.5 | 2,210 | 610,200 | 2,210 |
| 2024-03-06 | 2,226.5 | 2,253.5 | 2,214 | 2,218 | 733,400 | 2,218 |
| 2024-03-05 | 2,255.5 | 2,257.5 | 2,220 | 2,241 | 581,900 | 2,241 |
| 2024-03-04 | 2,261.5 | 2,283.5 | 2,245 | 2,265 | 805,500 | 2,265 |
| 2024-03-01 | 2,236 | 2,297 | 2,236 | 2,260.5 | 620,000 | 2,260.50 |
| 2024-02-29 | 2,272.5 | 2,280 | 2,245 | 2,265.5 | 819,500 | 2,265.50 |
| 2024-02-28 | 2,235 | 2,286.5 | 2,224 | 2,272.5 | 968,900 | 2,272.50 |
| 2024-02-27 | 2,291 | 2,311.5 | 2,278 | 2,281 | 812,200 | 2,281 |
| 2024-02-26 | 2,360 | 2,360 | 2,304 | 2,309.5 | 923,400 | 2,309.50 |
| 2024-02-22 | 2,358.5 | 2,382.5 | 2,345 | 2,358.5 | 646,900 | 2,358.50 |
| 2024-02-21 | 2,390 | 2,395.5 | 2,332.5 | 2,361.5 | 568,700 | 2,361.50 |
| 2024-02-20 | 2,389 | 2,389 | 2,348 | 2,370.5 | 475,500 | 2,370.50 |
| 2024-02-19 | 2,352 | 2,387 | 2,346 | 2,380 | 616,000 | 2,380 |
| 2024-02-16 | 2,324.5 | 2,364.5 | 2,310 | 2,348 | 916,400 | 2,348 |
| 2024-02-15 | 2,286.5 | 2,298 | 2,259.5 | 2,290.5 | 695,800 | 2,290.50 |
| 2024-02-14 | 2,336.5 | 2,349.5 | 2,272.5 | 2,287 | 608,300 | 2,287 |
| 2024-02-13 | 2,312.5 | 2,335.5 | 2,298 | 2,335 | 831,200 | 2,335 |
| 2024-02-09 | 2,271 | 2,319 | 2,253 | 2,302.5 | 625,800 | 2,302.50 |
| 2024-02-08 | 2,346 | 2,346 | 2,273 | 2,300 | 666,100 | 2,300 |
| 2024-02-07 | 2,337.5 | 2,377 | 2,315 | 2,372.5 | 609,400 | 2,372.50 |
| 2024-02-06 | 2,333 | 2,348.5 | 2,271.5 | 2,330.5 | 857,900 | 2,330.50 |
| 2024-02-05 | 2,350 | 2,368.5 | 2,337 | 2,346.5 | 511,500 | 2,346.50 |
| 2024-02-02 | 2,311.5 | 2,368.5 | 2,311.5 | 2,351.5 | 375,100 | 2,351.50 |
| 2024-02-01 | 2,361 | 2,378.5 | 2,341 | 2,361.5 | 491,000 | 2,361.50 |
| 2024-01-31 | 2,315 | 2,366.5 | 2,304 | 2,359 | 557,400 | 2,359 |
| 2024-01-30 | 2,326 | 2,334.5 | 2,305 | 2,317.5 | 829,800 | 2,317.50 |
| 2024-01-29 | 2,292.5 | 2,321 | 2,291 | 2,310 | 420,000 | 2,310 |
| 2024-01-26 | 2,292.5 | 2,308.5 | 2,277 | 2,292.5 | 638,300 | 2,292.50 |
| 2024-01-25 | 2,306.5 | 2,306.5 | 2,277.5 | 2,295 | 700,400 | 2,295 |
| 2024-01-24 | 2,324.5 | 2,333 | 2,298 | 2,322.5 | 642,500 | 2,322.50 |
| 2024-01-23 | 2,384.5 | 2,401 | 2,351 | 2,355.5 | 496,900 | 2,355.50 |
| 2024-01-22 | 2,403.5 | 2,406.5 | 2,382.5 | 2,390.5 | 322,700 | 2,390.50 |
| 2024-01-19 | 2,400 | 2,408.5 | 2,362 | 2,385.5 | 668,500 | 2,385.50 |
| 2024-01-18 | 2,424 | 2,425 | 2,406.5 | 2,412.5 | 368,200 | 2,412.50 |
| 2024-01-17 | 2,433 | 2,466.5 | 2,413.5 | 2,423 | 555,700 | 2,423 |
| 2024-01-16 | 2,444.5 | 2,474 | 2,425 | 2,425.5 | 854,800 | 2,425.50 |
| 2024-01-15 | 2,413.5 | 2,463.5 | 2,407.5 | 2,456 | 501,800 | 2,456 |
| 2024-01-12 | 2,433 | 2,437 | 2,377.5 | 2,406.5 | 626,100 | 2,406.50 |
| 2024-01-11 | 2,439 | 2,451.5 | 2,422 | 2,433 | 460,700 | 2,433 |
| 2024-01-10 | 2,399 | 2,432.5 | 2,366 | 2,420.5 | 628,000 | 2,420.50 |
| 2024-01-09 | 2,333.5 | 2,405 | 2,327 | 2,398.5 | 596,800 | 2,398.50 |
| 2024-01-05 | 2,325 | 2,325 | 2,301 | 2,320 | 329,600 | 2,320 |
| 2024-01-04 | 2,299.5 | 2,329.5 | 2,261 | 2,322 | 484,400 | 2,322 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
