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
2024-02-221,0931,0931,0931,09320,0001,093
2024-02-211,0931,0931,0931,0931,9001,093
2024-02-201,0941,0941,0931,0934001,093
2024-02-191,0941,0941,0931,0947,6001,094
2024-02-161,0941,0941,0931,0934,4001,093
2024-02-151,0931,0931,0931,0931,3001,093
2024-02-141,0921,0941,0921,09413,8001,094
2024-02-131,0911,0931,0911,0927,0001,092
2024-02-091,0931,0951,0911,09211,1001,092
2024-02-081,0931,0951,0911,09387,3001,093
2024-02-071,0931,0941,0921,09430,2001,094
2024-02-061,0931,0941,0931,09313,4001,093
2024-02-051,0941,0941,0931,09419,9001,094
2024-02-021,0931,0941,0931,0934,8001,093
2024-02-011,0931,0941,0931,09412,4001,094
2024-01-311,0931,0931,0931,09313,8001,093
2024-01-301,0931,0931,0931,0938,0001,093
2024-01-291,0941,0941,0931,09373,4001,093
2024-01-261,0941,0941,0931,093126,8001,093
2024-01-251,0931,0941,0931,09345,1001,093
2024-01-241,0941,0941,0931,09336,0001,093
2024-01-231,0931,0941,0931,09334,3001,093
2024-01-221,0941,0941,0931,09328,4001,093
2024-01-191,0941,0941,0931,09456,1001,094
2024-01-181,0931,0941,0931,09321,1001,093
2024-01-171,0931,0941,0931,09444,2001,094
2024-01-161,0931,0941,0931,09327,2001,093
2024-01-151,0931,0941,0931,09421,8001,094
2024-01-121,0931,0941,0931,0939,5001,093
2024-01-111,0941,0941,0931,09432,3001,094
2024-01-101,0941,0941,0931,093281,4001,093
2024-01-091,0931,0941,0931,094113,6001,094
2024-01-051,0931,0941,0931,09465,5001,094
2024-01-041,0931,0941,0931,09342,2001,093

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