1739 (株)メルディアDC の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,093	1,094	1,092	1,094	172,500	1,094
2023-12-28	1,092	1,093	1,092	1,092	425,800	1,092
2023-12-27	1,093	1,093	1,092	1,092	80,400	1,092
2023-12-26	1,093	1,094	1,092	1,093	450,400	1,093
2023-12-25	1,006	1,006	1,006	1,006	22,400	1,006
2023-12-22	847	860	847	856	10,900	856
2023-12-21	850	852	839	847	7,100	847
2023-12-20	867	874	857	857	11,800	857
2023-12-19	848	868	848	868	12,400	868
2023-12-18	840	860	840	860	4,600	860
2023-12-15	847	855	842	855	4,100	855
2023-12-14	849	852	848	848	1,600	848
2023-12-13	847	865	846	860	1,700	860
2023-12-12	856	865	853	854	4,200	854
2023-12-11	852	858	850	856	2,000	856
2023-12-08	861	861	845	852	6,000	852
2023-12-07	867	867	846	863	3,700	863
2023-12-06	852	868	850	868	4,500	868
2023-12-05	863	875	853	862	5,500	862
2023-12-04	870	875	862	874	5,200	874
2023-12-01	878	878	869	875	8,600	875
2023-11-30	859	877	859	877	15,200	877
2023-11-29	857	863	857	861	10,300	861
2023-11-28	858	860	852	860	10,600	860
2023-11-27	851	859	847	859	12,400	859
2023-11-24	847	852	845	851	4,300	851
2023-11-22	848	850	843	847	4,200	847
2023-11-21	845	852	844	852	6,600	852
2023-11-20	848	852	841	845	8,200	845
2023-11-17	827	844	826	842	12,300	842
2023-11-16	824	839	820	822	24,200	822
2023-11-15	795	824	795	824	18,700	824
2023-11-14	792	796	788	795	4,200	795
2023-11-13	795	798	785	796	8,500	796
2023-11-10	772	785	770	783	3,300	783
2023-11-09	772	784	770	784	2,700	784
2023-11-08	777	782	763	780	7,400	780
2023-11-07	778	782	777	777	1,700	777
2023-11-06	774	786	773	778	12,100	778
2023-11-02	785	792	781	788	1,800	788
2023-11-01	785	790	782	782	2,200	782
2023-10-31	772	780	762	780	1,100	780
2023-10-30	787	787	770	775	4,200	775
2023-10-27	769	796	765	787	17,600	787
2023-10-26	774	776	765	776	700	776
2023-10-25	769	772	761	772	2,200	772
2023-10-24	757	765	740	764	12,900	764
2023-10-23	790	790	766	766	9,000	766
2023-10-20	800	800	781	790	10,300	790
2023-10-19	803	803	763	784	8,900	784
2023-10-18	723	815	716	808	219,300	808
2023-10-17	736	753	714	724	18,900	724
2023-10-16	780	788	727	734	25,500	734
2023-10-13	789	802	782	786	7,500	786
2023-10-12	799	803	798	803	2,800	803
2023-10-11	806	806	802	804	7,100	804
2023-10-10	803	806	801	806	8,700	806
2023-10-06	800	810	800	802	4,100	802
2023-10-05	799	810	799	810	17,000	810
2023-10-04	785	812	784	799	29,000	799
2023-10-03	824	824	814	815	7,300	815
2023-10-02	822	847	810	830	20,400	830
2023-09-29	833	837	815	815	7,900	815
2023-09-28	829	846	825	834	15,100	834
2023-09-27	832	832	824	824	3,200	824
2023-09-26	833	835	833	835	2,500	835
2023-09-25	833	835	824	835	27,300	835
2023-09-22	830	835	804	831	44,600	831
2023-09-21	832	835	826	835	6,100	835
2023-09-20	836	836	824	832	8,900	832
2023-09-19	836	836	826	836	6,300	836
2023-09-15	827	841	825	836	13,800	836
2023-09-14	804	839	804	833	35,000	833
2023-09-13	798	802	796	802	4,200	802
2023-09-12	801	808	796	804	8,000	804
2023-09-11	798	801	793	795	6,500	795
2023-09-08	799	801	797	797	4,500	797
2023-09-07	799	804	798	799	4,200	799
2023-09-06	807	807	800	800	19,300	800
2023-09-05	812	818	800	807	30,200	807
2023-09-04	808	809	802	808	6,400	808
2023-09-01	814	814	800	806	10,200	806
2023-08-31	806	815	805	811	8,500	811
2023-08-30	813	813	802	805	10,100	805
2023-08-29	818	818	802	814	10,900	814
2023-08-28	825	835	814	821	12,100	821
2023-08-25	789	824	787	820	64,100	820
2023-08-24	779	788	778	787	13,900	787
2023-08-23	780	782	770	779	12,900	779
2023-08-22	775	790	766	784	26,500	784
2023-08-21	793	795	763	778	51,200	778
2023-08-18	838	868	780	794	341,600	794
2023-08-17	763	763	763	763	10,000	763
2023-08-16	719	719	663	663	147,500	663
2023-08-15	787	794	784	794	17,000	794
2023-08-14	784	784	772	781	8,900	781
2023-08-10	785	785	782	785	1,200	785
2023-08-09	789	790	785	785	6,100	785
2023-08-08	785	793	783	791	12,300	791
2023-08-07	783	784	782	784	3,000	784
2023-08-04	778	782	775	782	2,200	782
2023-08-03	780	780	775	778	8,200	778
2023-08-02	789	794	786	786	6,500	786
2023-08-01	789	794	786	788	9,100	788
2023-07-31	789	794	784	789	203,400	789
2023-07-28	781	792	781	789	8,400	789
2023-07-27	785	789	781	789	3,800	789
2023-07-26	784	788	784	788	3,800	788
2023-07-25	780	786	780	786	2,300	786
2023-07-24	776	785	776	785	5,000	785
2023-07-21	777	780	768	776	11,400	776
2023-07-20	778	785	777	785	6,100	785
2023-07-19	777	779	776	778	1,900	778
2023-07-18	782	782	774	776	2,700	776
2023-07-14	785	785	778	780	1,200	780
2023-07-13	778	786	778	785	2,400	785
2023-07-12	778	783	774	783	9,700	783
2023-07-11	777	783	777	781	3,200	781
2023-07-10	781	786	777	777	2,500	777
2023-07-07	782	784	775	781	3,600	781
2023-07-06	792	792	780	782	13,100	782
2023-07-05	789	791	787	788	4,300	788
2023-07-04	787	791	787	789	5,700	789
2023-07-03	783	792	783	791	9,500	791
2023-06-30	777	783	777	780	3,500	780
2023-06-29	776	779	770	775	15,500	775
2023-06-28	771	779	771	776	6,800	776
2023-06-27	780	780	765	771	11,600	771
2023-06-26	785	787	777	781	10,200	781
2023-06-23	798	798	780	785	23,900	785
2023-06-22	792	796	785	789	21,000	789
2023-06-21	775	801	771	792	58,200	792
2023-06-20	827	829	810	820	17,700	820
2023-06-19	840	842	820	829	7,400	829
2023-06-16	839	840	835	838	7,300	838
2023-06-15	843	845	838	842	6,800	842
2023-06-14	845	847	844	844	3,600	844
2023-06-13	845	848	841	848	5,900	848
2023-06-12	827	847	826	843	8,900	843
2023-06-09	823	828	820	827	10,000	827
2023-06-08	834	835	826	829	5,500	829
2023-06-07	837	838	833	835	5,100	835
2023-06-06	836	842	836	838	4,400	838
2023-06-05	843	845	841	843	3,200	843
2023-06-02	837	842	837	842	4,300	842
2023-06-01	844	844	838	840	3,100	840
2023-05-31	849	849	839	840	6,400	840
2023-05-30	849	859	845	859	3,400	859
2023-05-29	847	852	842	849	3,100	849
2023-05-26	855	855	846	847	5,500	847
2023-05-25	847	854	845	850	5,400	850
2023-05-24	843	845	841	845	2,200	845
2023-05-23	844	850	841	843	5,800	843
2023-05-22	845	845	839	841	2,300	841
2023-05-19	842	849	836	845	7,700	845
2023-05-18	860	860	842	853	3,600	853
2023-05-17	850	850	833	849	24,100	849
2023-05-16	860	861	850	850	6,700	850
2023-05-15	870	872	862	866	6,400	866
2023-05-12	884	884	870	870	3,800	870
2023-05-11	880	885	850	885	19,400	885
2023-05-10	897	900	886	895	10,900	895
2023-05-09	889	897	885	897	6,700	897
2023-05-08	885	893	885	889	7,000	889
2023-05-02	885	891	876	885	6,500	885
2023-05-01	887	888	864	884	7,200	884
2023-04-28	882	882	872	872	3,500	872
2023-04-27	863	875	863	875	1,600	875
2023-04-26	866	869	858	868	3,500	868
2023-04-25	865	870	864	866	6,800	866
2023-04-24	872	872	864	869	2,200	869
2023-04-21	859	867	853	864	1,900	864
2023-04-20	856	856	844	852	5,300	852
2023-04-19	862	862	842	856	9,200	856
2023-04-18	870	870	858	862	8,500	862
2023-04-17	880	880	866	872	8,500	872
2023-04-14	880	890	880	888	6,700	888
2023-04-13	882	884	875	884	3,700	884
2023-04-12	875	881	872	877	5,600	877
2023-04-11	880	880	873	874	4,500	874
2023-04-10	875	879	872	875	3,200	875
2023-04-07	900	900	875	882	1,500	882
2023-04-06	888	888	888	888	1,100	888
2023-04-05	901	901	891	894	4,500	894
2023-04-04	917	917	908	912	4,400	912
2023-04-03	918	918	910	918	6,300	918
2023-03-31	890	906	890	905	8,200	905
2023-03-30	874	899	874	886	7,100	886
2023-03-29	866	870	857	868	5,500	868
2023-03-28	861	866	858	865	3,500	865
2023-03-27	870	874	864	864	3,200	864
2023-03-24	871	872	862	870	6,200	870
2023-03-23	859	873	858	873	3,100	873
2023-03-22	880	880	866	872	4,100	872
2023-03-20	883	888	868	868	6,900	868
2023-03-17	888	899	872	890	9,900	890
2023-03-16	834	875	830	870	8,500	870
2023-03-15	875	875	856	856	5,700	856
2023-03-14	867	869	845	849	13,300	849
2023-03-13	910	910	871	888	11,700	888
2023-03-10	940	940	906	919	14,900	919
2023-03-09	935	946	932	943	8,000	943
2023-03-08	917	935	915	932	13,400	932
2023-03-07	897	920	897	917	7,500	917
2023-03-06	903	911	891	906	19,100	906
2023-03-03	902	915	897	906	12,400	906
2023-03-02	890	902	887	902	23,100	902
2023-03-01	878	884	874	884	10,100	884
2023-02-28	876	877	872	873	4,400	873
2023-02-27	873	873	857	873	16,900	873
2023-02-24	876	884	851	875	28,400	875
2023-02-22	840	863	832	863	18,900	863
2023-02-21	814	835	813	835	8,800	835
2023-02-20	809	813	804	809	5,800	809
2023-02-17	810	810	802	802	7,200	802
2023-02-16	807	809	800	807	6,400	807
2023-02-15	810	810	800	807	4,600	807
2023-02-14	810	812	805	805	5,200	805
2023-02-13	820	823	781	792	18,600	792
2023-02-10	857	857	842	846	3,300	846
2023-02-09	842	858	842	855	8,900	855
2023-02-08	846	862	831	855	12,800	855
2023-02-07	822	841	818	840	12,000	840
2023-02-06	815	821	808	818	5,300	818
2023-02-03	817	820	802	810	5,100	810
2023-02-02	813	815	806	813	6,400	813
2023-02-01	791	812	791	812	12,000	812
2023-01-31	794	794	781	789	6,700	789
2023-01-30	781	786	777	786	4,000	786
2023-01-27	779	781	779	781	300	781
2023-01-26	780	784	780	782	400	782
2023-01-25	776	785	776	785	3,600	785
2023-01-24	800	804	775	783	9,500	783
2023-01-23	764	800	759	800	204,800	800
2023-01-20	755	758	755	757	600	757
2023-01-19	759	759	754	755	1,600	755
2023-01-18	757	761	757	761	1,800	761
2023-01-17	753	763	753	758	4,500	758
2023-01-16	751	753	747	753	3,800	753
2023-01-13	756	758	744	758	7,200	758
2023-01-12	755	757	753	756	3,000	756
2023-01-11	755	755	752	755	16,100	755
2023-01-10	749	756	749	755	3,900	755
2023-01-06	744	752	735	749	7,000	749
2023-01-05	754	755	745	746	5,800	746
2023-01-04	753	757	749	753	4,400	753

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

2024年04月
日	月	火	水	木	金	土
« 03月29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