1739 (株)メルディアDC の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-087517547497526,100752
2022-08-057357527357517,000751
2022-08-0473973973073812,700738
2022-08-037287367287344,800734
2022-08-027287317237304,900730
2022-08-017237247217242,500724
2022-07-2970972570972314,500723
2022-07-28702707700707192,300707
2022-07-276997026987021,700702
2022-07-26698702698702700702
2022-07-257067067037041,800704
2022-07-227037046977044,700704
2022-07-217017067017053,700705
2022-07-206987046967035,300703
2022-07-196996996986981,900698
2022-07-15698699694699800699
2022-07-146997016977001,600700
2022-07-136927016927011,600701
2022-07-127027026906904,000690
2022-07-117037036986992,400699
2022-07-087017056987004,900700
2022-07-077027046997022,000702
2022-07-067027056997032,500703
2022-07-057017057007052,300705
2022-07-047107107037066,200706
2022-07-017007016957018,100701
2022-06-307027026956954,400695
2022-06-296977036977027,100702
2022-06-287037036977004,400700
2022-06-276887196877047,900704
2022-06-246906926806902,100690
2022-06-236776876776871,200687
2022-06-226846856836831,800683
2022-06-216766856726841,800684
2022-06-206756766736757,000675
2022-06-1767368867067511,800675
2022-06-166836936836932,000693
2022-06-156896896806812,400681
2022-06-146926926846895,600689
2022-06-136947016946993,000699
2022-06-106986986976981,400698
2022-06-096977036907037,000703
2022-06-086927006876984,300698
2022-06-076936936816924,600692
2022-06-066866956626899,300689
2022-06-036936976866865,800686
2022-06-026906996826983,400698
2022-06-016766956766924,500692
2022-05-316786796726795,600679
2022-05-306716826676768,300676
2022-05-276706716646708,400670
2022-05-266696776696745,400674
2022-05-256746746626714,400671
2022-05-246666756656759,500675
2022-05-2366567466566615,200666
2022-05-206606716596713,100671
2022-05-196536636536603,700660
2022-05-186616706616634,500663
2022-05-176556686556686,000668
2022-05-1667267265366511,400665
2022-05-136686806686776,300677
2022-05-126796826556829,200682
2022-05-116806876776872,800687
2022-05-1069669967067929,000679
2022-05-096987006956981,700698
2022-05-066987016977015,400701
2022-05-0269670469469710,300697
2022-04-287007056967055,700705
2022-04-277037107037082,200708
2022-04-267207207007128,200712
2022-04-257367367227231,700723
2022-04-22739739729729800729
2022-04-217287397287382,300738
2022-04-207207317207311,400731
2022-04-197207277207242,600724
2022-04-187217287217282,400728
2022-04-15736736736736100736
2022-04-147287377287313,600731
2022-04-137257307227242,800724
2022-04-127467467307324,200732
2022-04-117627627437467,700746
2022-04-087707707657655,700765
2022-04-0778078077377310,400773
2022-04-067817897807892,500789
2022-04-057717867707817,100781
2022-04-0477977976677010,500770
2022-04-017697767667762,000776
2022-03-317887907747787,200778
2022-03-307917927857893,500789
2022-03-297817977817952,800795
2022-03-2878378677478111,100781
2022-03-2578679277778316,000783
2022-03-2476378076377911,200779
2022-03-2374677574677422,000774
2022-03-2272074872074628,400746
2022-03-1868870368570114,800701
2022-03-1768168467767911,200679
2022-03-1667067966967714,800677
2022-03-156446556446545,000654
2022-03-1463165063164411,400644
2022-03-1162563062463014,600630
2022-03-106296426236307,300630
2022-03-096296306156228,900622
2022-03-0864164362162117,200621
2022-03-0767367364164118,200641
2022-03-0468268467567710,200677
2022-03-036866866736858,500685
2022-03-026936936846873,400687
2022-03-016896936826934,400693
2022-02-2867168767168720,300687
2022-02-256926926706706,100670
2022-02-246866906716746,600674
2022-02-226916916846865,500686
2022-02-216866956826956,000695
2022-02-18688700688700900700
2022-02-17698704698703600703
2022-02-166907056877057,700705
2022-02-1569470068068513,200685
2022-02-1469970569070511,200705
2022-02-1070970969970613,000706
2022-02-097217287217288,000728
2022-02-087117157117134,800713
2022-02-077237237117174,500717
2022-02-047197277137235,300723
2022-02-037217257197253,200725
2022-02-027167237107233,800723
2022-02-017077187057092,900709
2022-01-316977166927166,000716
2022-01-28701701683699171,800699
2022-01-277207206986998,200699
2022-01-267257257057164,700716
2022-01-257357357197247,200724
2022-01-247277437267363,500736
2022-01-217477477247356,900735
2022-01-207517527487503,500750
2022-01-197617617527527,900752
2022-01-187727787627706,100770
2022-01-177867867747785,400778
2022-01-147807847777843,500784
2022-01-137797847787843,000784
2022-01-1276078375878311,500783
2022-01-117607607557567,600756
2022-01-077657707577605,000760
2022-01-067627657537575,800757
2022-01-0577877874877113,300771
2022-01-047567747567749,200774

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