1739 (株)メルディアDC 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,091 | 1,091 | 1,089 | 1,089 | 4,500 | 1,089 |
| 2024-04-22 | 1,091 | 1,091 | 1,091 | 1,091 | 200 | 1,091 |
| 2024-04-19 | 1,091 | 1,091 | 1,091 | 1,091 | 200 | 1,091 |
| 2024-04-18 | 1,091 | 1,092 | 1,091 | 1,092 | 500 | 1,092 |
| 2024-04-17 | - | - | - | 1,091 | - | 1,091 |
| 2024-04-16 | 1,091 | 1,091 | 1,091 | 1,091 | 300 | 1,091 |
| 2024-04-15 | 1,091 | 1,091 | 1,091 | 1,091 | 300 | 1,091 |
| 2024-04-12 | 1,091 | 1,091 | 1,091 | 1,091 | 100 | 1,091 |
| 2024-04-11 | 1,091 | 1,091 | 1,091 | 1,091 | 900 | 1,091 |
| 2024-04-10 | 1,090 | 1,091 | 1,090 | 1,091 | 400 | 1,091 |
| 2024-04-09 | 1,091 | 1,091 | 1,090 | 1,090 | 1,100 | 1,090 |
| 2024-04-08 | 1,091 | 1,094 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2024-04-05 | 1,088 | 1,088 | 1,088 | 1,088 | 100 | 1,088 |
| 2024-04-04 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2024-04-03 | - | - | - | 1,087 | - | 1,087 |
| 2024-04-02 | - | - | - | 1,087 | - | 1,087 |
| 2024-04-01 | 1,087 | 1,087 | 1,087 | 1,087 | 200 | 1,087 |
| 2024-03-29 | 1,086 | 1,090 | 1,086 | 1,090 | 2,200 | 1,090 |
| 2024-03-28 | 1,084 | 1,084 | 1,083 | 1,084 | 3,100 | 1,084 |
| 2024-03-27 | 1,087 | 1,087 | 1,084 | 1,084 | 900 | 1,084 |
| 2024-03-26 | 1,083 | 1,085 | 1,083 | 1,084 | 2,600 | 1,084 |
| 2024-03-25 | 1,088 | 1,088 | 1,082 | 1,083 | 900 | 1,083 |
| 2024-03-22 | 1,082 | 1,092 | 1,081 | 1,092 | 3,700 | 1,092 |
| 2024-03-21 | 1,094 | 1,094 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2024-03-19 | 1,064 | 1,085 | 1,064 | 1,081 | 8,800 | 1,081 |
| 2024-03-18 | - | - | - | 1,094 | - | 1,094 |
| 2024-03-15 | 1,094 | 1,094 | 1,094 | 1,094 | 700 | 1,094 |
| 2024-03-14 | 1,094 | 1,094 | 1,091 | 1,091 | 400 | 1,091 |
| 2024-03-13 | 1,091 | 1,094 | 1,091 | 1,094 | 200 | 1,094 |
| 2024-03-12 | 1,091 | 1,092 | 1,091 | 1,091 | 1,500 | 1,091 |
| 2024-03-11 | 1,092 | 1,092 | 1,092 | 1,092 | 100 | 1,092 |
| 2024-03-08 | 1,090 | 1,092 | 1,090 | 1,092 | 2,000 | 1,092 |
| 2024-03-07 | 1,090 | 1,094 | 1,090 | 1,094 | 700 | 1,094 |
| 2024-03-06 | 1,088 | 1,090 | 1,088 | 1,090 | 700 | 1,090 |
| 2024-03-05 | 1,092 | 1,092 | 1,090 | 1,090 | 6,600 | 1,090 |
| 2024-03-04 | 1,094 | 1,097 | 1,092 | 1,092 | 1,900 | 1,092 |
| 2024-03-01 | - | - | - | 1,092 | - | 1,092 |
| 2024-02-29 | 1,093 | 1,093 | 1,092 | 1,092 | 2,600 | 1,092 |
| 2024-02-28 | 1,095 | 1,097 | 1,095 | 1,096 | 800 | 1,096 |
| 2024-02-27 | 1,093 | 1,096 | 1,093 | 1,095 | 800 | 1,095 |
| 2024-02-26 | 1,093 | 1,096 | 1,093 | 1,095 | 3,900 | 1,095 |
| 2024-02-22 | 1,093 | 1,093 | 1,093 | 1,093 | 20,000 | 1,093 |
| 2024-02-21 | 1,093 | 1,093 | 1,093 | 1,093 | 1,900 | 1,093 |
| 2024-02-20 | 1,094 | 1,094 | 1,093 | 1,093 | 400 | 1,093 |
| 2024-02-19 | 1,094 | 1,094 | 1,093 | 1,094 | 7,600 | 1,094 |
| 2024-02-16 | 1,094 | 1,094 | 1,093 | 1,093 | 4,400 | 1,093 |
| 2024-02-15 | 1,093 | 1,093 | 1,093 | 1,093 | 1,300 | 1,093 |
| 2024-02-14 | 1,092 | 1,094 | 1,092 | 1,094 | 13,800 | 1,094 |
| 2024-02-13 | 1,091 | 1,093 | 1,091 | 1,092 | 7,000 | 1,092 |
| 2024-02-09 | 1,093 | 1,095 | 1,091 | 1,092 | 11,100 | 1,092 |
| 2024-02-08 | 1,093 | 1,095 | 1,091 | 1,093 | 87,300 | 1,093 |
| 2024-02-07 | 1,093 | 1,094 | 1,092 | 1,094 | 30,200 | 1,094 |
| 2024-02-06 | 1,093 | 1,094 | 1,093 | 1,093 | 13,400 | 1,093 |
| 2024-02-05 | 1,094 | 1,094 | 1,093 | 1,094 | 19,900 | 1,094 |
| 2024-02-02 | 1,093 | 1,094 | 1,093 | 1,093 | 4,800 | 1,093 |
| 2024-02-01 | 1,093 | 1,094 | 1,093 | 1,094 | 12,400 | 1,094 |
| 2024-01-31 | 1,093 | 1,093 | 1,093 | 1,093 | 13,800 | 1,093 |
| 2024-01-30 | 1,093 | 1,093 | 1,093 | 1,093 | 8,000 | 1,093 |
| 2024-01-29 | 1,094 | 1,094 | 1,093 | 1,093 | 73,400 | 1,093 |
| 2024-01-26 | 1,094 | 1,094 | 1,093 | 1,093 | 126,800 | 1,093 |
| 2024-01-25 | 1,093 | 1,094 | 1,093 | 1,093 | 45,100 | 1,093 |
| 2024-01-24 | 1,094 | 1,094 | 1,093 | 1,093 | 36,000 | 1,093 |
| 2024-01-23 | 1,093 | 1,094 | 1,093 | 1,093 | 34,300 | 1,093 |
| 2024-01-22 | 1,094 | 1,094 | 1,093 | 1,093 | 28,400 | 1,093 |
| 2024-01-19 | 1,094 | 1,094 | 1,093 | 1,094 | 56,100 | 1,094 |
| 2024-01-18 | 1,093 | 1,094 | 1,093 | 1,093 | 21,100 | 1,093 |
| 2024-01-17 | 1,093 | 1,094 | 1,093 | 1,094 | 44,200 | 1,094 |
| 2024-01-16 | 1,093 | 1,094 | 1,093 | 1,093 | 27,200 | 1,093 |
| 2024-01-15 | 1,093 | 1,094 | 1,093 | 1,094 | 21,800 | 1,094 |
| 2024-01-12 | 1,093 | 1,094 | 1,093 | 1,093 | 9,500 | 1,093 |
| 2024-01-11 | 1,094 | 1,094 | 1,093 | 1,094 | 32,300 | 1,094 |
| 2024-01-10 | 1,094 | 1,094 | 1,093 | 1,093 | 281,400 | 1,093 |
| 2024-01-09 | 1,093 | 1,094 | 1,093 | 1,094 | 113,600 | 1,094 |
| 2024-01-05 | 1,093 | 1,094 | 1,093 | 1,094 | 65,500 | 1,094 |
| 2024-01-04 | 1,093 | 1,094 | 1,093 | 1,093 | 42,200 | 1,093 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2003-07-28]1株→2株