7459 (株)メディパルホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,405	2,459	2,402	2,413	645,000	2,413
2019-12-27	2,442	2,448	2,425	2,434	385,000	2,434
2019-12-26	2,428	2,435	2,419	2,429	262,500	2,429
2019-12-25	2,444	2,444	2,409	2,414	215,200	2,414
2019-12-24	2,409	2,429	2,409	2,426	451,500	2,426
2019-12-23	2,415	2,421	2,406	2,415	359,000	2,415
2019-12-20	2,414	2,424	2,391	2,413	1,039,100	2,413
2019-12-19	2,385	2,437	2,385	2,398	852,700	2,398
2019-12-18	2,367	2,373	2,341	2,373	748,700	2,373
2019-12-17	2,392	2,400	2,367	2,393	780,700	2,393
2019-12-16	2,379	2,416	2,370	2,389	681,000	2,389
2019-12-13	2,398	2,407	2,366	2,376	942,400	2,376
2019-12-12	2,364	2,372	2,341	2,353	602,800	2,353
2019-12-11	2,393	2,396	2,353	2,377	772,600	2,377
2019-12-10	2,406	2,413	2,381	2,392	619,700	2,392
2019-12-09	2,409	2,413	2,391	2,412	707,300	2,412
2019-12-06	2,367	2,387	2,365	2,372	502,200	2,372
2019-12-05	2,389	2,414	2,376	2,402	789,800	2,402
2019-12-04	2,370	2,395	2,343	2,386	821,100	2,386
2019-12-03	2,322	2,391	2,318	2,382	958,300	2,382
2019-12-02	2,353	2,388	2,344	2,372	605,900	2,372
2019-11-29	2,439	2,445	2,344	2,348	943,000	2,348
2019-11-28	2,477	2,477	2,395	2,433	1,523,400	2,433
2019-11-27	2,581	2,616	2,479	2,511	1,536,800	2,511
2019-11-26	2,597	2,623	2,578	2,581	876,400	2,581
2019-11-25	2,575	2,580	2,564	2,579	421,800	2,579
2019-11-22	2,533	2,563	2,524	2,544	650,300	2,544
2019-11-21	2,540	2,553	2,495	2,540	551,300	2,540
2019-11-20	2,520	2,550	2,517	2,544	643,600	2,544
2019-11-19	2,484	2,507	2,480	2,505	405,100	2,505
2019-11-18	2,480	2,483	2,455	2,474	321,300	2,474
2019-11-15	2,465	2,508	2,465	2,486	499,900	2,486
2019-11-14	2,471	2,480	2,441	2,446	460,700	2,446
2019-11-13	2,526	2,533	2,501	2,502	430,100	2,502
2019-11-12	2,470	2,517	2,464	2,515	629,200	2,515
2019-11-11	2,500	2,500	2,473	2,486	476,200	2,486
2019-11-08	2,498	2,498	2,452	2,471	626,400	2,471
2019-11-07	2,520	2,535	2,485	2,498	521,800	2,498
2019-11-06	2,491	2,498	2,474	2,490	459,000	2,490
2019-11-05	2,445	2,475	2,416	2,468	738,200	2,468
2019-11-01	2,569	2,569	2,414	2,426	679,500	2,426
2019-10-31	2,464	2,499	2,456	2,482	854,800	2,482
2019-10-30	2,452	2,494	2,452	2,494	627,100	2,494
2019-10-29	2,466	2,477	2,453	2,466	365,600	2,466
2019-10-28	2,465	2,468	2,435	2,443	278,700	2,443
2019-10-25	2,443	2,450	2,421	2,448	507,300	2,448
2019-10-24	2,425	2,430	2,398	2,417	310,900	2,417
2019-10-23	2,390	2,410	2,359	2,410	491,200	2,410
2019-10-21	2,402	2,405	2,382	2,384	256,800	2,384
2019-10-18	2,444	2,450	2,398	2,404	370,700	2,404
2019-10-17	2,459	2,459	2,423	2,428	335,500	2,428
2019-10-16	2,450	2,463	2,437	2,448	590,800	2,448
2019-10-15	2,404	2,427	2,398	2,414	403,200	2,414
2019-10-11	2,392	2,405	2,367	2,373	400,100	2,373
2019-10-10	2,380	2,389	2,350	2,385	362,600	2,385
2019-10-09	2,345	2,384	2,341	2,380	493,400	2,380
2019-10-08	2,376	2,386	2,356	2,377	320,500	2,377
2019-10-07	2,335	2,358	2,331	2,358	304,100	2,358
2019-10-04	2,318	2,338	2,311	2,337	390,100	2,337
2019-10-03	2,378	2,396	2,312	2,332	500,900	2,332
2019-10-02	2,408	2,437	2,389	2,418	650,100	2,418
2019-10-01	2,437	2,465	2,425	2,457	445,200	2,457
2019-09-30	2,411	2,428	2,401	2,406	637,500	2,406
2019-09-27	2,457	2,459	2,404	2,444	441,500	2,444
2019-09-26	2,482	2,497	2,452	2,459	646,100	2,459
2019-09-25	2,480	2,493	2,467	2,491	519,400	2,491
2019-09-24	2,485	2,504	2,474	2,483	565,300	2,483
2019-09-20	2,500	2,500	2,465	2,473	716,600	2,473
2019-09-19	2,469	2,496	2,459	2,469	472,000	2,469
2019-09-18	2,458	2,460	2,434	2,450	656,800	2,450
2019-09-17	2,440	2,450	2,402	2,445	654,100	2,445
2019-09-13	2,395	2,445	2,390	2,441	980,500	2,441
2019-09-12	2,392	2,392	2,361	2,379	574,400	2,379
2019-09-11	2,343	2,384	2,332	2,381	842,700	2,381
2019-09-10	2,321	2,354	2,305	2,350	648,900	2,350
2019-09-09	2,305	2,340	2,305	2,340	378,100	2,340
2019-09-06	2,315	2,320	2,302	2,304	282,100	2,304
2019-09-05	2,299	2,321	2,285	2,312	853,700	2,312
2019-09-04	2,288	2,303	2,275	2,292	650,000	2,292
2019-09-03	2,275	2,304	2,260	2,298	593,900	2,298
2019-09-02	2,267	2,295	2,265	2,286	535,100	2,286
2019-08-30	2,264	2,268	2,237	2,257	550,800	2,257
2019-08-29	2,231	2,238	2,209	2,233	297,200	2,233
2019-08-28	2,216	2,231	2,197	2,217	522,100	2,217
2019-08-27	2,219	2,239	2,212	2,228	792,300	2,228
2019-08-26	2,192	2,214	2,180	2,210	698,900	2,210
2019-08-23	2,210	2,241	2,201	2,239	570,500	2,239
2019-08-22	2,265	2,266	2,232	2,249	479,800	2,249
2019-08-21	2,250	2,256	2,243	2,251	503,700	2,251
2019-08-20	2,253	2,271	2,252	2,271	280,800	2,271
2019-08-19	2,268	2,270	2,248	2,253	207,300	2,253
2019-08-16	2,248	2,270	2,247	2,260	284,600	2,260
2019-08-15	2,232	2,255	2,228	2,253	595,900	2,253
2019-08-14	2,261	2,261	2,240	2,256	402,600	2,256
2019-08-13	2,274	2,279	2,229	2,240	573,800	2,240
2019-08-09	2,285	2,292	2,261	2,265	421,100	2,265
2019-08-08	2,264	2,276	2,238	2,261	418,400	2,261
2019-08-07	2,239	2,284	2,237	2,272	459,900	2,272
2019-08-06	2,207	2,257	2,200	2,253	686,200	2,253
2019-08-05	2,295	2,297	2,235	2,273	563,500	2,273
2019-08-02	2,341	2,364	2,314	2,332	511,700	2,332
2019-08-01	2,333	2,385	2,323	2,376	540,100	2,376
2019-07-31	2,341	2,365	2,288	2,324	641,000	2,324
2019-07-30	2,339	2,354	2,334	2,345	382,000	2,345
2019-07-29	2,330	2,330	2,296	2,313	497,800	2,313
2019-07-26	2,320	2,351	2,319	2,336	466,600	2,336
2019-07-25	2,369	2,373	2,352	2,352	266,300	2,352
2019-07-24	2,399	2,399	2,372	2,376	439,100	2,376
2019-07-23	2,347	2,386	2,331	2,373	337,400	2,373
2019-07-22	2,350	2,359	2,339	2,340	266,400	2,340
2019-07-19	2,342	2,392	2,338	2,374	296,900	2,374
2019-07-18	2,393	2,407	2,336	2,342	456,100	2,342
2019-07-17	2,436	2,438	2,405	2,418	637,000	2,418
2019-07-16	2,395	2,406	2,372	2,402	364,300	2,402
2019-07-12	2,406	2,418	2,391	2,414	469,000	2,414
2019-07-11	2,411	2,423	2,398	2,401	483,400	2,401
2019-07-10	2,362	2,414	2,362	2,406	578,800	2,406
2019-07-09	2,406	2,423	2,394	2,396	437,600	2,396
2019-07-08	2,439	2,439	2,385	2,392	379,100	2,392
2019-07-05	2,463	2,464	2,428	2,441	307,900	2,441
2019-07-04	2,478	2,482	2,451	2,463	147,200	2,463
2019-07-03	2,461	2,467	2,432	2,448	413,000	2,448
2019-07-02	2,434	2,473	2,433	2,465	586,700	2,465
2019-07-01	2,411	2,428	2,390	2,427	357,600	2,427
2019-06-28	2,348	2,386	2,342	2,379	772,500	2,379
2019-06-27	2,327	2,347	2,318	2,347	466,200	2,347
2019-06-26	2,333	2,345	2,315	2,330	563,100	2,330
2019-06-25	2,320	2,359	2,319	2,354	713,700	2,354
2019-06-24	2,313	2,323	2,288	2,321	418,800	2,321
2019-06-21	2,364	2,371	2,280	2,299	1,023,400	2,299
2019-06-20	2,399	2,403	2,376	2,376	490,500	2,376
2019-06-19	2,381	2,411	2,379	2,409	667,500	2,409
2019-06-18	2,385	2,393	2,353	2,358	404,700	2,358
2019-06-17	2,387	2,405	2,371	2,372	407,400	2,372
2019-06-14	2,400	2,403	2,376	2,400	514,300	2,400
2019-06-13	2,358	2,386	2,353	2,379	459,400	2,379
2019-06-12	2,368	2,401	2,364	2,391	492,500	2,391
2019-06-11	2,414	2,417	2,386	2,388	454,900	2,388
2019-06-10	2,411	2,432	2,394	2,432	577,700	2,432
2019-06-07	2,385	2,389	2,360	2,389	283,200	2,389
2019-06-06	2,401	2,427	2,382	2,400	640,000	2,400
2019-06-05	2,379	2,386	2,358	2,382	597,800	2,382
2019-06-04	2,343	2,355	2,321	2,330	476,600	2,330
2019-06-03	2,316	2,343	2,307	2,343	485,900	2,343
2019-05-31	2,352	2,381	2,342	2,351	741,800	2,351
2019-05-30	2,377	2,379	2,321	2,359	556,800	2,359
2019-05-29	2,406	2,416	2,377	2,395	580,200	2,395
2019-05-28	2,437	2,466	2,436	2,446	1,237,000	2,446
2019-05-27	2,422	2,461	2,408	2,445	612,300	2,445
2019-05-24	2,386	2,420	2,375	2,410	898,300	2,410
2019-05-23	2,352	2,369	2,327	2,351	764,000	2,351
2019-05-22	2,350	2,370	2,348	2,366	749,500	2,366
2019-05-21	2,375	2,391	2,363	2,365	673,900	2,365
2019-05-20	2,383	2,410	2,382	2,403	473,400	2,403
2019-05-17	2,387	2,434	2,375	2,424	768,600	2,424
2019-05-16	2,342	2,377	2,328	2,360	793,000	2,360
2019-05-15	2,378	2,398	2,342	2,395	779,000	2,395
2019-05-14	2,349	2,421	2,346	2,412	881,700	2,412
2019-05-13	2,402	2,413	2,370	2,371	588,400	2,371
2019-05-10	2,426	2,443	2,409	2,423	682,200	2,423
2019-05-09	2,420	2,429	2,394	2,405	588,600	2,405
2019-05-08	2,462	2,478	2,436	2,445	527,200	2,445
2019-05-07	2,502	2,505	2,466	2,484	649,500	2,484
2019-04-26	2,461	2,501	2,460	2,495	495,400	2,495
2019-04-25	2,458	2,499	2,456	2,491	455,900	2,491
2019-04-24	2,481	2,493	2,445	2,448	467,900	2,448
2019-04-23	2,451	2,471	2,446	2,460	462,200	2,460
2019-04-22	2,434	2,458	2,417	2,455	243,600	2,455
2019-04-19	2,498	2,498	2,450	2,454	208,400	2,454
2019-04-18	2,504	2,515	2,459	2,468	425,700	2,468
2019-04-17	2,548	2,555	2,527	2,533	530,600	2,533
2019-04-16	2,554	2,559	2,520	2,529	464,700	2,529
2019-04-15	2,596	2,612	2,551	2,556	518,100	2,556
2019-04-12	2,575	2,588	2,551	2,556	301,400	2,556
2019-04-11	2,577	2,592	2,558	2,571	273,700	2,571
2019-04-10	2,561	2,581	2,554	2,565	312,500	2,565
2019-04-09	2,604	2,617	2,573	2,594	338,600	2,594
2019-04-08	2,643	2,662	2,588	2,602	325,000	2,602
2019-04-05	2,626	2,626	2,587	2,594	312,700	2,594
2019-04-04	2,627	2,631	2,596	2,614	352,500	2,614
2019-04-03	2,626	2,646	2,601	2,637	484,000	2,637
2019-04-02	2,650	2,651	2,606	2,613	456,000	2,613
2019-04-01	2,632	2,675	2,632	2,654	564,100	2,654
2019-03-29	2,617	2,633	2,607	2,630	945,100	2,630
2019-03-28	2,615	2,626	2,577	2,580	462,800	2,580
2019-03-27	2,650	2,689	2,622	2,648	783,500	2,648
2019-03-26	2,597	2,661	2,597	2,647	860,100	2,647
2019-03-25	2,598	2,603	2,557	2,566	406,800	2,566
2019-03-22	2,665	2,670	2,615	2,625	858,400	2,625
2019-03-20	2,636	2,677	2,628	2,674	542,100	2,674
2019-03-19	2,633	2,645	2,604	2,618	676,300	2,618
2019-03-18	2,634	2,658	2,631	2,648	505,500	2,648
2019-03-15	2,641	2,667	2,634	2,655	1,061,100	2,655
2019-03-14	2,650	2,652	2,609	2,619	747,200	2,619
2019-03-13	2,635	2,662	2,628	2,644	1,189,100	2,644
2019-03-12	2,631	2,635	2,609	2,612	853,700	2,612
2019-03-11	2,557	2,569	2,546	2,554	378,400	2,554
2019-03-08	2,523	2,571	2,523	2,545	743,200	2,545
2019-03-07	2,568	2,594	2,562	2,573	648,500	2,573
2019-03-06	2,617	2,617	2,570	2,581	559,000	2,581
2019-03-05	2,610	2,624	2,601	2,614	562,400	2,614
2019-03-04	2,623	2,635	2,607	2,631	498,900	2,631
2019-03-01	2,601	2,622	2,594	2,617	541,000	2,617
2019-02-28	2,613	2,625	2,595	2,596	727,700	2,596
2019-02-27	2,581	2,607	2,581	2,607	669,900	2,607
2019-02-26	2,587	2,598	2,573	2,594	542,400	2,594
2019-02-25	2,615	2,631	2,607	2,609	453,300	2,609
2019-02-22	2,615	2,621	2,592	2,600	568,500	2,600
2019-02-21	2,635	2,650	2,611	2,635	581,100	2,635
2019-02-20	2,657	2,677	2,643	2,650	499,200	2,650
2019-02-19	2,620	2,650	2,613	2,644	535,100	2,644
2019-02-18	2,619	2,634	2,593	2,615	382,100	2,615
2019-02-15	2,532	2,574	2,518	2,569	524,200	2,569
2019-02-14	2,596	2,624	2,566	2,577	580,900	2,577
2019-02-13	2,573	2,578	2,551	2,572	509,200	2,572
2019-02-12	2,529	2,575	2,529	2,546	679,800	2,546
2019-02-08	2,514	2,538	2,503	2,509	470,400	2,509
2019-02-07	2,543	2,555	2,502	2,522	458,800	2,522
2019-02-06	2,592	2,609	2,569	2,569	393,100	2,569
2019-02-05	2,600	2,608	2,582	2,589	399,700	2,589
2019-02-04	2,595	2,649	2,590	2,608	688,500	2,608
2019-02-01	2,532	2,580	2,517	2,580	667,900	2,580
2019-01-31	2,525	2,585	2,507	2,510	972,500	2,510
2019-01-30	2,424	2,451	2,408	2,424	697,400	2,424
2019-01-29	2,437	2,473	2,425	2,453	729,400	2,453
2019-01-28	2,408	2,431	2,391	2,411	432,100	2,411
2019-01-25	2,426	2,443	2,397	2,399	461,900	2,399
2019-01-24	2,429	2,455	2,407	2,454	628,000	2,454
2019-01-23	2,423	2,435	2,410	2,412	460,400	2,412
2019-01-22	2,466	2,486	2,427	2,428	606,800	2,428
2019-01-21	2,436	2,516	2,436	2,491	729,800	2,491
2019-01-18	2,509	2,517	2,474	2,474	747,700	2,474
2019-01-17	2,441	2,476	2,422	2,462	727,400	2,462
2019-01-16	2,487	2,499	2,421	2,426	847,300	2,426
2019-01-15	2,441	2,493	2,432	2,468	705,200	2,468
2019-01-11	2,472	2,486	2,442	2,453	522,000	2,453
2019-01-10	2,421	2,462	2,421	2,450	465,900	2,450
2019-01-09	2,450	2,460	2,429	2,444	502,100	2,444
2019-01-08	2,402	2,430	2,381	2,408	641,100	2,408
2019-01-07	2,432	2,450	2,394	2,402	587,900	2,402
2019-01-04	2,300	2,367	2,290	2,367	758,200	2,367

分割・併合履歴： [1996-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7459 (株)メディパルホールディングス の時系列データ [2019年度]

7459 (株)メディパルホールディングスの時系列データ [2019年度]