7459 (株)メディパルホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,172	2,175	2,153	2,155	302,300	2,155
2021-12-29	2,188	2,206	2,176	2,186	355,500	2,186
2021-12-28	2,178	2,190	2,169	2,186	300,300	2,186
2021-12-27	2,159	2,166	2,151	2,153	265,600	2,153
2021-12-24	2,183	2,185	2,159	2,159	147,100	2,159
2021-12-23	2,171	2,183	2,168	2,179	245,400	2,179
2021-12-22	2,157	2,183	2,150	2,167	230,100	2,167
2021-12-21	2,153	2,181	2,144	2,168	409,000	2,168
2021-12-20	2,107	2,127	2,104	2,119	284,500	2,119
2021-12-17	2,159	2,169	2,128	2,129	783,000	2,129
2021-12-16	2,150	2,157	2,121	2,152	450,400	2,152
2021-12-15	2,110	2,135	2,102	2,122	393,600	2,122
2021-12-14	2,100	2,125	2,097	2,118	426,200	2,118
2021-12-13	2,105	2,111	2,090	2,100	409,000	2,100
2021-12-10	2,095	2,103	2,082	2,089	425,000	2,089
2021-12-09	2,074	2,093	2,073	2,079	309,700	2,079
2021-12-08	2,116	2,129	2,077	2,080	557,400	2,080
2021-12-07	2,053	2,097	2,037	2,092	555,100	2,092
2021-12-06	2,037	2,059	2,017	2,030	348,800	2,030
2021-12-03	2,011	2,041	1,985	2,040	617,200	2,040
2021-12-02	1,983	2,029	1,973	2,018	794,800	2,018
2021-12-01	2,020	2,030	1,999	2,002	762,600	2,002
2021-11-30	2,001	2,052	1,996	2,040	2,616,300	2,040
2021-11-29	1,961	1,986	1,950	1,971	826,900	1,971
2021-11-26	2,020	2,030	1,977	1,984	688,300	1,984
2021-11-25	2,029	2,042	2,015	2,031	543,700	2,031
2021-11-24	2,058	2,073	2,029	2,036	647,100	2,036
2021-11-22	2,036	2,058	2,020	2,050	652,300	2,050
2021-11-19	2,020	2,038	2,011	2,029	887,500	2,029
2021-11-18	2,073	2,077	2,041	2,047	548,700	2,047
2021-11-17	2,087	2,097	2,075	2,084	487,500	2,084
2021-11-16	2,104	2,128	2,090	2,092	522,100	2,092
2021-11-15	2,093	2,101	2,077	2,081	466,000	2,081
2021-11-12	2,062	2,097	2,062	2,086	526,400	2,086
2021-11-11	2,051	2,065	2,041	2,047	364,200	2,047
2021-11-10	2,065	2,068	2,031	2,041	417,800	2,041
2021-11-09	2,119	2,129	2,074	2,077	478,000	2,077
2021-11-08	2,125	2,129	2,099	2,100	398,000	2,100
2021-11-05	2,070	2,122	2,070	2,121	486,800	2,121
2021-11-04	2,095	2,098	2,061	2,083	463,100	2,083
2021-11-02	2,066	2,086	2,052	2,076	655,500	2,076
2021-11-01	2,058	2,089	2,034	2,066	814,500	2,066
2021-10-29	2,077	2,077	2,025	2,055	611,300	2,055
2021-10-28	2,070	2,091	2,058	2,071	2,185,300	2,071
2021-10-27	2,106	2,112	2,084	2,091	438,900	2,091
2021-10-26	2,138	2,138	2,092	2,103	677,000	2,103
2021-10-25	2,138	2,156	2,124	2,127	649,900	2,127
2021-10-22	2,135	2,145	2,125	2,133	384,600	2,133
2021-10-21	2,138	2,156	2,128	2,130	427,100	2,130
2021-10-20	2,141	2,161	2,132	2,136	445,200	2,136
2021-10-19	2,130	2,151	2,121	2,127	309,700	2,127
2021-10-18	2,149	2,150	2,111	2,120	285,300	2,120
2021-10-15	2,140	2,149	2,119	2,149	473,700	2,149
2021-10-14	2,090	2,129	2,074	2,120	414,300	2,120
2021-10-13	2,088	2,130	2,088	2,109	581,900	2,109
2021-10-12	2,107	2,113	2,066	2,070	600,300	2,070
2021-10-11	2,099	2,120	2,087	2,117	373,200	2,117
2021-10-08	2,122	2,132	2,104	2,105	419,600	2,105
2021-10-07	2,119	2,126	2,075	2,077	464,700	2,077
2021-10-06	2,095	2,130	2,091	2,119	548,200	2,119
2021-10-05	2,078	2,104	2,065	2,075	386,200	2,075
2021-10-04	2,106	2,113	2,079	2,105	363,300	2,105
2021-10-01	2,097	2,111	2,058	2,074	396,900	2,074
2021-09-30	2,125	2,155	2,099	2,109	652,600	2,109
2021-09-29	2,111	2,113	2,075	2,107	550,900	2,107
2021-09-28	2,147	2,159	2,108	2,153	523,600	2,153
2021-09-27	2,187	2,193	2,157	2,162	365,900	2,162
2021-09-24	2,186	2,190	2,171	2,182	444,100	2,182
2021-09-22	2,200	2,200	2,156	2,157	272,800	2,157
2021-09-21	2,204	2,211	2,168	2,201	382,500	2,201
2021-09-17	2,258	2,265	2,224	2,232	862,800	2,232
2021-09-16	2,217	2,249	2,211	2,249	425,700	2,249
2021-09-15	2,228	2,242	2,202	2,208	342,300	2,208
2021-09-14	2,220	2,244	2,209	2,240	352,200	2,240
2021-09-13	2,188	2,215	2,166	2,214	401,800	2,214
2021-09-10	2,173	2,208	2,173	2,204	1,012,600	2,204
2021-09-09	2,225	2,241	2,165	2,172	789,300	2,172
2021-09-08	2,220	2,246	2,212	2,225	434,300	2,225
2021-09-07	2,199	2,226	2,193	2,200	310,400	2,200
2021-09-06	2,190	2,203	2,172	2,174	268,400	2,174
2021-09-03	2,154	2,202	2,147	2,192	384,900	2,192
2021-09-02	2,129	2,149	2,129	2,142	362,800	2,142
2021-09-01	2,104	2,139	2,092	2,138	298,300	2,138
2021-08-31	2,106	2,122	2,081	2,103	648,000	2,103
2021-08-30	2,091	2,114	2,086	2,112	308,400	2,112
2021-08-27	2,108	2,114	2,074	2,082	308,200	2,082
2021-08-26	2,125	2,136	2,101	2,132	358,500	2,132
2021-08-25	2,147	2,152	2,125	2,128	337,600	2,128
2021-08-24	2,129	2,176	2,125	2,161	365,800	2,161
2021-08-23	2,163	2,185	2,158	2,161	311,400	2,161
2021-08-20	2,101	2,145	2,098	2,132	415,000	2,132
2021-08-19	2,101	2,126	2,100	2,108	382,900	2,108
2021-08-18	2,117	2,153	2,117	2,128	364,800	2,128
2021-08-17	2,119	2,127	2,099	2,111	341,300	2,111
2021-08-16	2,135	2,145	2,103	2,117	303,700	2,117
2021-08-13	2,139	2,160	2,134	2,141	177,400	2,141
2021-08-12	2,125	2,137	2,114	2,124	252,400	2,124
2021-08-11	2,119	2,143	2,112	2,134	404,100	2,134
2021-08-10	2,078	2,140	2,078	2,103	356,000	2,103
2021-08-06	2,101	2,105	2,065	2,071	257,000	2,071
2021-08-05	2,080	2,107	2,063	2,098	357,000	2,098
2021-08-04	2,130	2,146	2,114	2,130	285,800	2,130
2021-08-03	2,116	2,148	2,096	2,119	362,300	2,119
2021-08-02	2,107	2,169	2,063	2,165	464,000	2,165
2021-07-30	2,098	2,109	2,022	2,057	789,800	2,057
2021-07-29	2,125	2,135	2,101	2,110	341,400	2,110
2021-07-28	2,131	2,148	2,130	2,136	254,900	2,136
2021-07-27	2,157	2,171	2,143	2,155	314,600	2,155
2021-07-26	2,146	2,157	2,134	2,152	374,700	2,152
2021-07-21	2,150	2,165	2,123	2,126	351,000	2,126
2021-07-20	2,106	2,126	2,090	2,117	406,800	2,117
2021-07-19	2,146	2,151	2,124	2,133	282,700	2,133
2021-07-16	2,173	2,207	2,159	2,168	377,200	2,168
2021-07-15	2,220	2,239	2,179	2,182	483,400	2,182
2021-07-14	2,201	2,225	2,200	2,204	541,500	2,204
2021-07-13	2,195	2,213	2,188	2,195	356,400	2,195
2021-07-12	2,171	2,184	2,137	2,163	487,300	2,163
2021-07-09	2,110	2,120	2,067	2,108	652,600	2,108
2021-07-08	2,126	2,161	2,125	2,154	645,500	2,154
2021-07-07	2,113	2,139	2,100	2,120	612,300	2,120
2021-07-06	2,157	2,158	2,143	2,146	302,900	2,146
2021-07-05	2,150	2,164	2,142	2,150	188,000	2,150
2021-07-02	2,169	2,196	2,162	2,172	419,100	2,172
2021-07-01	2,131	2,143	2,118	2,138	492,000	2,138
2021-06-30	2,176	2,194	2,120	2,122	463,300	2,122
2021-06-29	2,190	2,190	2,146	2,149	393,200	2,149
2021-06-28	2,200	2,204	2,175	2,201	435,000	2,201
2021-06-25	2,193	2,199	2,171	2,190	369,100	2,190
2021-06-24	2,178	2,186	2,163	2,185	317,400	2,185
2021-06-23	2,185	2,199	2,174	2,180	373,500	2,180
2021-06-22	2,138	2,186	2,122	2,185	387,800	2,185
2021-06-21	2,137	2,139	2,086	2,107	368,000	2,107
2021-06-18	2,166	2,179	2,147	2,165	880,900	2,165
2021-06-17	2,167	2,174	2,143	2,149	347,000	2,149
2021-06-16	2,171	2,188	2,167	2,175	426,300	2,175
2021-06-15	2,178	2,188	2,167	2,169	263,300	2,169
2021-06-14	2,196	2,196	2,165	2,178	214,700	2,178
2021-06-11	2,200	2,210	2,182	2,196	459,900	2,196
2021-06-10	2,160	2,202	2,160	2,182	355,100	2,182
2021-06-09	2,168	2,194	2,165	2,180	257,500	2,180
2021-06-08	2,145	2,184	2,145	2,169	484,600	2,169
2021-06-07	2,121	2,148	2,106	2,141	290,700	2,141
2021-06-04	2,156	2,156	2,103	2,116	297,000	2,116
2021-06-03	2,154	2,178	2,129	2,138	415,100	2,138
2021-06-02	2,157	2,170	2,123	2,154	516,300	2,154
2021-06-01	2,120	2,180	2,113	2,171	654,800	2,171
2021-05-31	2,085	2,112	2,082	2,094	377,400	2,094
2021-05-28	2,100	2,118	2,092	2,100	618,500	2,100
2021-05-27	2,095	2,107	2,081	2,100	1,785,400	2,100
2021-05-26	2,072	2,102	2,063	2,091	576,800	2,091
2021-05-25	2,100	2,107	2,083	2,098	601,100	2,098
2021-05-24	2,068	2,094	2,048	2,087	504,000	2,087
2021-05-21	2,075	2,105	2,065	2,082	601,500	2,082
2021-05-20	2,065	2,084	2,050	2,060	594,800	2,060
2021-05-19	2,082	2,085	2,047	2,062	571,400	2,062
2021-05-18	2,111	2,112	2,086	2,093	773,400	2,093
2021-05-17	2,103	2,109	2,077	2,079	522,800	2,079
2021-05-14	2,093	2,109	2,041	2,100	527,900	2,100
2021-05-13	2,069	2,091	2,040	2,044	727,000	2,044
2021-05-12	2,098	2,120	2,018	2,041	991,700	2,041
2021-05-11	2,121	2,133	2,118	2,125	608,200	2,125
2021-05-10	2,091	2,121	2,090	2,115	367,100	2,115
2021-05-07	2,078	2,094	2,062	2,083	520,400	2,083
2021-05-06	2,033	2,085	2,026	2,054	896,400	2,054
2021-04-30	2,004	2,018	1,995	2,008	680,000	2,008
2021-04-28	2,040	2,069	2,026	2,030	1,091,900	2,030
2021-04-27	2,053	2,053	2,012	2,033	1,269,300	2,033
2021-04-26	2,069	2,069	2,047	2,063	563,500	2,063
2021-04-23	2,081	2,094	2,062	2,081	428,300	2,081
2021-04-22	2,080	2,104	2,071	2,092	612,100	2,092
2021-04-21	2,119	2,119	2,084	2,096	466,800	2,096
2021-04-20	2,156	2,157	2,131	2,138	476,800	2,138
2021-04-19	2,178	2,192	2,166	2,166	379,300	2,166
2021-04-16	2,168	2,172	2,151	2,167	336,900	2,167
2021-04-15	2,167	2,176	2,155	2,158	230,700	2,158
2021-04-14	2,206	2,219	2,154	2,163	350,700	2,163
2021-04-13	2,197	2,242	2,190	2,205	448,900	2,205
2021-04-12	2,219	2,226	2,201	2,205	367,500	2,205
2021-04-09	2,230	2,234	2,189	2,195	507,700	2,195
2021-04-08	2,201	2,207	2,160	2,190	683,700	2,190
2021-04-07	2,190	2,195	2,154	2,170	745,000	2,170
2021-04-06	2,140	2,153	2,102	2,124	470,800	2,124
2021-04-05	2,176	2,187	2,125	2,134	211,200	2,134
2021-04-02	2,217	2,219	2,156	2,160	202,800	2,160
2021-04-01	2,174	2,244	2,174	2,226	693,200	2,226
2021-03-31	2,172	2,229	2,124	2,124	1,330,700	2,124
2021-03-30	2,320	2,320	2,258	2,272	459,400	2,272
2021-03-29	2,332	2,354	2,311	2,332	692,600	2,332
2021-03-26	2,326	2,344	2,300	2,312	475,500	2,312
2021-03-25	2,308	2,315	2,289	2,295	568,700	2,295
2021-03-24	2,292	2,295	2,263	2,290	543,400	2,290
2021-03-23	2,301	2,323	2,286	2,292	379,900	2,292
2021-03-22	2,279	2,306	2,256	2,295	518,900	2,295
2021-03-19	2,272	2,298	2,252	2,298	849,400	2,298
2021-03-18	2,257	2,284	2,243	2,281	697,000	2,281
2021-03-17	2,251	2,256	2,218	2,239	608,200	2,239
2021-03-16	2,220	2,252	2,213	2,252	609,400	2,252
2021-03-15	2,210	2,222	2,192	2,216	349,600	2,216
2021-03-12	2,200	2,205	2,172	2,204	698,000	2,204
2021-03-11	2,195	2,206	2,183	2,199	424,600	2,199
2021-03-10	2,177	2,201	2,165	2,190	669,700	2,190
2021-03-09	2,189	2,195	2,162	2,193	490,900	2,193
2021-03-08	2,170	2,173	2,138	2,160	456,500	2,160
2021-03-05	2,145	2,158	2,113	2,158	569,200	2,158
2021-03-04	2,151	2,151	2,110	2,133	516,000	2,133
2021-03-03	2,171	2,172	2,132	2,160	436,200	2,160
2021-03-02	2,166	2,167	2,128	2,160	592,700	2,160
2021-03-01	2,160	2,173	2,140	2,158	460,200	2,158
2021-02-26	2,201	2,206	2,089	2,110	1,160,400	2,110
2021-02-25	2,214	2,226	2,201	2,213	580,700	2,213
2021-02-24	2,247	2,249	2,181	2,196	615,400	2,196
2021-02-22	2,227	2,245	2,227	2,236	343,600	2,236
2021-02-19	2,214	2,236	2,200	2,211	478,700	2,211
2021-02-18	2,229	2,232	2,210	2,225	534,700	2,225
2021-02-17	2,225	2,229	2,206	2,213	339,500	2,213
2021-02-16	2,230	2,230	2,198	2,210	304,500	2,210
2021-02-15	2,255	2,256	2,216	2,229	263,400	2,229
2021-02-12	2,280	2,280	2,231	2,239	439,000	2,239
2021-02-10	2,250	2,278	2,245	2,271	507,800	2,271
2021-02-09	2,220	2,263	2,220	2,255	831,500	2,255
2021-02-08	2,175	2,238	2,175	2,238	913,800	2,238
2021-02-05	2,189	2,191	2,157	2,186	525,300	2,186
2021-02-04	2,190	2,193	2,167	2,179	385,100	2,179
2021-02-03	2,204	2,220	2,173	2,202	522,200	2,202
2021-02-02	2,161	2,190	2,138	2,190	497,300	2,190
2021-02-01	2,175	2,217	2,153	2,158	762,000	2,158
2021-01-29	2,076	2,176	2,064	2,141	1,021,800	2,141
2021-01-28	2,060	2,096	2,040	2,077	1,820,600	2,077
2021-01-27	2,025	2,056	2,017	2,054	843,100	2,054
2021-01-26	2,046	2,060	2,026	2,034	433,200	2,034
2021-01-25	2,073	2,076	2,031	2,041	446,300	2,041
2021-01-22	2,050	2,087	2,039	2,066	495,500	2,066
2021-01-21	2,069	2,094	2,059	2,067	488,800	2,067
2021-01-20	2,086	2,086	2,040	2,055	590,800	2,055
2021-01-19	2,096	2,122	2,079	2,099	466,100	2,099
2021-01-18	2,130	2,130	2,095	2,117	409,400	2,117
2021-01-15	2,139	2,164	2,114	2,136	638,700	2,136
2021-01-14	2,018	2,145	2,008	2,139	840,800	2,139
2021-01-13	2,040	2,050	2,014	2,039	594,600	2,039
2021-01-12	2,015	2,054	2,003	2,053	547,700	2,053
2021-01-08	1,993	2,010	1,980	2,010	517,300	2,010
2021-01-07	1,987	2,009	1,974	1,981	521,900	1,981
2021-01-06	1,937	1,973	1,927	1,968	455,300	1,968
2021-01-05	1,940	1,940	1,908	1,924	641,900	1,924
2021-01-04	1,955	1,977	1,920	1,944	490,700	1,944

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 [2021年度]

7459 (株)メディパルホールディングスの時系列データ [2021年度]