6095 メドピア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 477 | 479 | 471 | 474 | 69,800 | 474 |
| 2025-01-28 | 461 | 478 | 461 | 473 | 114,200 | 473 |
| 2025-01-27 | 461 | 469 | 459 | 462 | 97,900 | 462 |
| 2025-01-24 | 443 | 457 | 443 | 454 | 96,400 | 454 |
| 2025-01-23 | 451 | 451 | 443 | 445 | 57,400 | 445 |
| 2025-01-22 | 442 | 451 | 441 | 451 | 96,300 | 451 |
| 2025-01-21 | 446 | 446 | 438 | 441 | 75,800 | 441 |
| 2025-01-20 | 435 | 445 | 434 | 444 | 104,500 | 444 |
| 2025-01-17 | 438 | 438 | 433 | 436 | 114,300 | 436 |
| 2025-01-16 | 443 | 447 | 435 | 438 | 144,200 | 438 |
| 2025-01-15 | 442 | 444 | 435 | 441 | 111,800 | 441 |
| 2025-01-14 | 450 | 451 | 441 | 442 | 154,000 | 442 |
| 2025-01-10 | 450 | 457 | 450 | 452 | 64,700 | 452 |
| 2025-01-09 | 459 | 459 | 450 | 452 | 104,500 | 452 |
| 2025-01-08 | 461 | 464 | 457 | 463 | 101,300 | 463 |
| 2025-01-07 | 465 | 468 | 459 | 464 | 149,100 | 464 |
| 2025-01-06 | 468 | 468 | 457 | 457 | 172,700 | 457 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2014-09-26]1株→5株