1. HOME >
  2. 株価時系列 >
  3. 7459 >
  4. 2016年

7459 (株)メディパルホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8211,8481,8181,843408,1001,843
2016-12-291,8251,8311,8101,818613,5001,818
2016-12-281,8301,8361,8201,828365,6001,828
2016-12-271,8331,8431,8211,825272,7001,825
2016-12-261,8191,8271,8021,822350,1001,822
2016-12-221,8071,8191,7971,806549,8001,806
2016-12-211,8171,8201,7851,793688,1001,793
2016-12-201,7971,8101,7871,805759,6001,805
2016-12-191,7971,8191,7971,816728,3001,816
2016-12-161,7841,8031,7761,8031,232,9001,803
2016-12-151,7701,7871,7591,780907,4001,780
2016-12-141,7851,7951,7741,780795,2001,780
2016-12-131,7561,7841,7451,784819,0001,784
2016-12-121,7411,7581,7351,7581,068,8001,758
2016-12-091,7201,7361,7101,7321,244,7001,732
2016-12-081,6981,7151,6881,7131,449,5001,713
2016-12-071,6851,7031,6781,6991,159,0001,699
2016-12-061,6741,6871,6681,6801,264,1001,680
2016-12-051,6661,6711,6571,6681,201,8001,668
2016-12-021,6541,6781,6501,6571,265,7001,657
2016-12-011,6571,6621,6381,6451,251,0001,645
2016-11-301,6481,6551,6321,6371,249,2001,637
2016-11-291,6401,6631,6341,648925,7001,648
2016-11-281,6471,6591,6351,6581,162,0001,658
2016-11-251,6331,6571,6281,6541,509,2001,654
2016-11-241,6451,6501,6361,644931,1001,644
2016-11-221,6251,6441,6221,6361,917,8001,636
2016-11-211,6201,6501,6171,6371,324,0001,637
2016-11-181,6191,6321,6101,620616,6001,620
2016-11-171,5991,6121,5931,606591,3001,606
2016-11-161,6001,6141,5851,611705,5001,611
2016-11-151,5731,6011,5551,595610,5001,595
2016-11-141,5671,5761,5551,567586,8001,567
2016-11-111,5491,5731,5431,559961,7001,559
2016-11-101,5241,5351,5051,528874,3001,528
2016-11-091,5221,5391,4261,448837,0001,448
2016-11-081,5171,5221,5041,518778,0001,518
2016-11-071,5421,5441,5041,510941,0001,510
2016-11-041,5371,5441,5081,5181,275,3001,518
2016-11-021,6051,6051,5481,5771,128,4001,577
2016-11-011,6351,6671,5751,6041,704,8001,604
2016-10-311,8121,8201,7871,795487,9001,795
2016-10-281,8001,8311,7981,827769,6001,827
2016-10-271,7791,7961,7721,777309,3001,777
2016-10-261,7761,7811,7641,781370,8001,781
2016-10-251,7791,7911,7731,785380,8001,785
2016-10-241,7411,7721,7281,768345,8001,768
2016-10-211,7781,7781,7411,746275,3001,746
2016-10-201,7471,7681,7441,767416,2001,767
2016-10-191,7401,7591,7301,746493,3001,746
2016-10-171,7091,7311,7021,716418,3001,716
2016-10-131,7541,7591,7281,738369,5001,738
2016-10-121,7481,7671,7411,753351,6001,753
2016-10-111,7621,7791,7551,768310,2001,768
2016-10-071,7611,7621,7431,753265,6001,753
2016-10-061,7661,7831,7541,768306,2001,768
2016-10-051,7611,7681,7521,758297,9001,758
2016-10-041,7641,7661,7321,756541,6001,756
2016-10-031,7651,7881,7641,772387,1001,772
2016-09-301,7311,7541,7161,743350,1001,743
2016-09-291,7871,7871,7531,771286,8001,771
2016-09-281,7761,7961,7501,772411,6001,772
2016-09-271,7631,8181,7441,818709,2001,818
2016-09-261,7801,7941,7711,777370,2001,777
2016-09-231,7641,7811,7271,781417,5001,781
2016-09-211,7141,7771,7061,775477,6001,775
2016-09-201,6991,7321,6901,720498,8001,720
2016-09-161,6751,7151,6641,711541,4001,711
2016-09-151,6871,7041,6621,668594,4001,668
2016-09-141,7051,7221,7001,706364,0001,706
2016-09-131,7431,7431,7171,724351,9001,724
2016-09-121,7261,7541,7151,744443,1001,744
2016-09-091,7491,7601,7391,752595,2001,752
2016-09-081,7381,7541,7291,743518,8001,743
2016-09-071,7241,7351,7101,735618,8001,735
2016-09-061,7171,7631,7051,758559,6001,758
2016-09-051,7331,7371,6871,706489,4001,706
2016-09-021,6881,7141,6771,708624,6001,708
2016-09-011,6471,6771,6351,667605,0001,667
2016-08-311,6561,6581,6221,636688,6001,636
2016-08-301,6241,6421,6191,635281,4001,635
2016-08-291,6771,6771,6231,632331,7001,632
2016-08-261,6491,6561,6191,624539,7001,624
2016-08-251,6601,6691,6281,648459,2001,648
2016-08-241,6631,6851,6501,671385,6001,671
2016-08-231,6421,6601,6351,650581,7001,650
2016-08-221,6441,6521,6251,642395,5001,642
2016-08-191,6421,6551,6161,628635,4001,628
2016-08-181,6661,6831,6131,620604,4001,620
2016-08-171,6781,6981,6641,681751,4001,681
2016-08-161,7421,7421,6891,692575,1001,692
2016-08-151,7601,7631,7381,746460,6001,746
2016-08-121,7811,7891,7681,780708,0001,780
2016-08-101,8091,8441,7631,7751,009,9001,775
2016-08-091,8201,8471,8181,835512,2001,835
2016-08-081,8371,8501,8211,834670,3001,834
2016-08-051,8221,8391,8021,835746,2001,835
2016-08-041,8501,8671,8321,848634,8001,848
2016-08-031,8361,8901,8351,852901,7001,852
2016-08-021,8401,8671,8321,8471,158,5001,847
2016-08-011,8921,8961,7761,8251,180,4001,825
2016-07-291,6721,7021,6541,692736,4001,692
2016-07-281,7141,7151,6681,669752,1001,669
2016-07-271,7671,7711,7151,720831,3001,720
2016-07-261,7381,7451,7141,727648,4001,727
2016-07-251,7241,7531,7081,742827,0001,742
2016-07-221,6701,7171,6541,7111,210,9001,711
2016-07-211,6811,6911,6541,6641,063,3001,664
2016-07-201,7291,7471,7011,7201,060,4001,720
2016-07-191,6911,7281,6871,727883,0001,727
2016-07-151,6901,7041,6621,664564,3001,664
2016-07-141,6651,6961,6631,690797,7001,690
2016-07-131,6401,6691,6331,649902,4001,649
2016-07-121,6331,6531,6061,611921,1001,611
2016-07-111,5751,6161,5751,602695,0001,602
2016-07-081,5881,5921,5411,543700,1001,543
2016-07-071,5941,5941,5721,580687,9001,580
2016-07-061,5881,5941,5621,591769,1001,591
2016-07-051,6501,6531,6271,631348,3001,631
2016-07-041,6861,7031,6551,667680,4001,667
2016-07-011,6921,7101,6761,693391,5001,693
2016-06-301,7121,7121,6761,676715,3001,676
2016-06-291,6771,6951,6291,690713,9001,690
2016-06-281,6521,6841,6151,668538,6001,668
2016-06-271,5791,6671,5301,657808,7001,657
2016-06-241,7221,7351,5591,580872,0001,580
2016-06-231,7251,7311,7011,717427,4001,717
2016-06-221,7161,7261,6971,718503,0001,718
2016-06-211,6931,7271,6751,719406,2001,719
2016-06-201,7091,7281,6991,703507,7001,703
2016-06-171,7191,7381,6781,684568,4001,684
2016-06-161,7431,7511,6831,691647,8001,691
2016-06-151,7411,7671,7381,754727,1001,754
2016-06-141,7631,7811,7341,749637,0001,749
2016-06-131,7991,7991,7601,760599,6001,760
2016-06-101,8481,8531,8151,837708,6001,837
2016-06-091,8471,8491,8311,838596,9001,838
2016-06-081,8591,8761,8401,876845,1001,876
2016-06-071,8471,8611,8201,858736,4001,858
2016-06-061,8371,8521,8171,848832,2001,848
2016-06-031,8581,8671,8211,853912,2001,853
2016-06-021,8921,9021,8371,843889,1001,843
2016-06-011,8881,9151,8551,9061,064,9001,906
2016-05-311,9321,9501,9121,9253,602,4001,925
2016-05-301,9301,9321,9101,921486,6001,921
2016-05-271,9321,9451,9031,907785,6001,907
2016-05-261,9441,9461,9001,9121,075,2001,912
2016-05-251,9791,9951,9441,946792,5001,946
2016-05-241,9391,9891,9381,9511,594,7001,951
2016-05-231,9171,9431,9071,939721,3001,939
2016-05-201,9051,9421,9001,925901,8001,925
2016-05-191,9001,9221,8771,917764,1001,917
2016-05-181,9011,9321,8931,916880,9001,916
2016-05-171,9001,9141,8451,9061,594,5001,906
2016-05-161,7401,7971,7401,773790,1001,773
2016-05-131,7101,7531,7061,7391,112,2001,739
2016-05-121,7161,7261,6841,695649,0001,695
2016-05-111,7681,7761,7181,744679,5001,744
2016-05-101,6911,7561,6781,749714,2001,749
2016-05-091,7041,7101,6711,675586,2001,675
2016-05-061,7081,7191,6661,690883,2001,690
2016-05-021,6831,7231,6781,702727,3001,702
2016-04-281,8611,8731,6921,759631,6001,759
2016-04-271,8621,8821,8321,842361,4001,842
2016-04-261,8461,8781,8331,855439,5001,855
2016-04-251,8831,9101,8601,871578,0001,871
2016-04-221,8501,8651,8181,863685,4001,863
2016-04-211,8511,8601,8251,845522,2001,845
2016-04-201,8211,8301,8021,811480,1001,811
2016-04-191,8181,8381,7971,812456,8001,812
2016-04-181,7461,7781,7461,754474,3001,754
2016-04-151,7821,8201,7801,817483,7001,817
2016-04-141,7881,8151,7651,808627,8001,808
2016-04-131,7361,7691,7221,762643,7001,762
2016-04-121,7161,7401,7141,715329,3001,715
2016-04-111,7141,7291,6931,721519,0001,721
2016-04-081,6821,7481,6731,729766,1001,729
2016-04-071,6741,7171,6741,709641,6001,709
2016-04-061,6701,6831,6521,666607,8001,666
2016-04-051,7041,7301,6641,666472,4001,666
2016-04-041,6961,7341,6881,708477,6001,708
2016-04-011,7731,7741,6881,693682,6001,693
2016-03-311,8201,8341,7821,782551,9001,782
2016-03-301,8331,8531,8181,818367,7001,818
2016-03-291,8531,8661,8341,841482,0001,841
2016-03-281,8271,8661,8261,866518,4001,866
2016-03-251,8201,8321,8051,809403,5001,809
2016-03-241,8041,8351,8031,821411,0001,821
2016-03-231,8191,8461,7971,804453,0001,804
2016-03-221,7381,8411,7381,812892,1001,812
2016-03-181,7331,7561,7201,735960,0001,735
2016-03-171,7621,7741,7391,750558,9001,750
2016-03-161,7351,7781,7351,753560,7001,753
2016-03-151,7731,7901,7341,7511,176,2001,751
2016-03-141,8011,8181,7771,796429,1001,796
2016-03-111,7541,7841,7381,772999,8001,772
2016-03-101,7561,7981,7511,789474,0001,789
2016-03-091,7451,7621,7241,745772,5001,745
2016-03-081,7651,7741,7301,755619,9001,755
2016-03-071,8141,8171,7831,798471,3001,798
2016-03-041,8471,8581,7641,827865,1001,827
2016-03-031,8121,8591,7951,857935,2001,857
2016-03-021,7841,8431,7791,836679,6001,836
2016-03-011,7321,7621,7141,751574,0001,751
2016-02-291,7781,7831,7321,732730,6001,732
2016-02-261,7391,7541,7091,738506,2001,738
2016-02-251,7031,7361,6791,731785,9001,731
2016-02-241,6931,7101,6601,695731,0001,695
2016-02-231,7521,7601,7021,707504,7001,707
2016-02-221,7071,7451,7071,739662,1001,739
2016-02-191,6721,7291,6721,7171,448,2001,717
2016-02-181,6761,6991,6611,681859,9001,681
2016-02-171,6481,6581,5951,620808,1001,620
2016-02-161,6441,6891,6381,645671,3001,645
2016-02-151,6001,6741,5821,663667,9001,663
2016-02-121,5971,6601,5231,5451,036,8001,545
2016-02-101,6991,7111,6101,630583,2001,630
2016-02-091,7561,7561,6101,696701,4001,696
2016-02-081,7801,8641,7791,847866,7001,847
2016-02-051,8011,8211,7611,797828,3001,797
2016-02-041,8831,8961,8131,819759,1001,819
2016-02-031,9181,9261,8801,894687,4001,894
2016-02-021,8931,9661,8851,957649,5001,957
2016-02-011,9631,9631,8971,918845,8001,918
2016-01-291,8741,9411,8541,935790,7001,935
2016-01-281,8931,9071,8661,889522,4001,889
2016-01-271,9091,9161,8791,911462,2001,911
2016-01-261,8851,9061,8701,883508,5001,883
2016-01-251,8801,9121,8601,897606,6001,897
2016-01-221,8431,8681,7751,864951,1001,864
2016-01-211,8241,8571,7671,767900,4001,767
2016-01-201,8571,8821,8131,816833,0001,816
2016-01-191,8791,8971,8491,865695,0001,865
2016-01-181,8991,8991,8641,882742,8001,882
2016-01-151,9581,9741,9151,934794,4001,934
2016-01-141,9271,9461,8831,9241,023,2001,924
2016-01-131,9662,0041,9501,997782,3001,997
2016-01-122,0122,0811,9541,9641,470,4001,964
2016-01-082,0032,0361,9712,0241,136,8002,024
2016-01-072,0032,0501,9792,015755,3002,015
2016-01-062,0412,0661,9842,005598,3002,005
2016-01-052,0002,0391,9742,022877,7002,022
2016-01-042,0502,0922,0032,007469,5002,007

分割・併合履歴 ： [1996-03-26]1株→1.1株