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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 771 | 805 | 759 | 767 | 544,600 | 767 |
| 2025-07-01 | 791 | 793 | 762 | 770 | 148,300 | 770 |
| 2025-06-30 | 738 | 809 | 733 | 780 | 712,900 | 780 |
| 2025-06-27 | 757 | 758 | 724 | 728 | 331,800 | 728 |
| 2025-06-26 | 723 | 793 | 723 | 766 | 1,404,900 | 766 |
| 2025-06-25 | 711 | 717 | 696 | 697 | 619,700 | 697 |
| 2025-06-24 | 698 | 756 | 685 | 705 | 2,008,600 | 705 |
| 2025-06-23 | 721 | 722 | 703 | 705 | 653,100 | 705 |
| 2025-06-20 | 743 | 744 | 711 | 720 | 326,300 | 720 |
| 2025-06-19 | 756 | 759 | 736 | 743 | 155,800 | 743 |
| 2025-06-18 | 746 | 756 | 741 | 756 | 202,300 | 756 |
| 2025-06-17 | 737 | 773 | 737 | 745 | 858,900 | 745 |
| 2025-06-16 | 727 | 740 | 726 | 733 | 180,300 | 733 |
| 2025-06-13 | 720 | 750 | 713 | 738 | 1,444,000 | 738 |
| 2025-06-12 | 733 | 736 | 718 | 720 | 104,800 | 720 |
| 2025-06-11 | 711 | 745 | 711 | 732 | 491,600 | 732 |
| 2025-06-10 | 723 | 736 | 709 | 709 | 307,100 | 709 |
| 2025-06-09 | 760 | 763 | 720 | 723 | 494,500 | 723 |
| 2025-06-06 | 768 | 769 | 753 | 759 | 167,900 | 759 |
| 2025-06-05 | 745 | 775 | 744 | 764 | 547,300 | 764 |
| 2025-06-04 | 749 | 758 | 741 | 746 | 171,000 | 746 |
| 2025-06-03 | 733 | 765 | 725 | 752 | 597,200 | 752 |
| 2025-06-02 | 741 | 750 | 734 | 741 | 164,300 | 741 |
| 2025-05-30 | 730 | 756 | 725 | 750 | 547,200 | 750 |
| 2025-05-29 | 729 | 737 | 728 | 730 | 277,700 | 730 |
| 2025-05-28 | 715 | 735 | 713 | 730 | 540,100 | 730 |
| 2025-05-27 | 718 | 722 | 716 | 717 | 287,400 | 717 |
| 2025-05-26 | 705 | 722 | 704 | 719 | 772,700 | 719 |
| 2025-05-23 | 708 | 713 | 706 | 706 | 293,000 | 706 |
| 2025-05-22 | 705 | 710 | 704 | 708 | 515,100 | 708 |
| 2025-05-21 | 711 | 715 | 703 | 703 | 864,000 | 703 |
| 2025-05-20 | 708 | 726 | 708 | 715 | 2,667,300 | 715 |
| 2025-05-19 | 697 | 699 | 697 | 698 | 2,836,200 | 698 |
| 2025-05-16 | 648 | 648 | 648 | 648 | 70,400 | 648 |
| 2025-05-15 | 548 | 548 | 548 | 548 | 50,300 | 548 |
| 2025-05-14 | 472 | 477 | 462 | 468 | 74,200 | 468 |
| 2025-05-13 | 472 | 481 | 472 | 478 | 61,000 | 478 |
| 2025-05-12 | 475 | 478 | 470 | 471 | 62,600 | 471 |
| 2025-05-09 | 468 | 475 | 465 | 474 | 50,600 | 474 |
| 2025-05-08 | 465 | 472 | 457 | 468 | 123,800 | 468 |
| 2025-05-07 | 459 | 469 | 459 | 465 | 56,400 | 465 |
| 2025-05-02 | 460 | 466 | 455 | 466 | 65,300 | 466 |
| 2025-05-01 | 456 | 462 | 449 | 459 | 108,700 | 459 |
| 2025-04-30 | 452 | 460 | 448 | 460 | 67,900 | 460 |
| 2025-04-28 | 453 | 457 | 451 | 451 | 46,300 | 451 |
| 2025-04-25 | 449 | 454 | 447 | 454 | 36,200 | 454 |
| 2025-04-24 | 445 | 449 | 443 | 449 | 29,500 | 449 |
| 2025-04-23 | 450 | 459 | 447 | 448 | 79,600 | 448 |
| 2025-04-22 | 445 | 447 | 436 | 447 | 86,600 | 447 |
| 2025-04-21 | 442 | 449 | 440 | 446 | 55,100 | 446 |
| 2025-04-18 | 434 | 442 | 431 | 442 | 42,800 | 442 |
| 2025-04-17 | 421 | 432 | 416 | 431 | 71,700 | 431 |
| 2025-04-16 | 419 | 424 | 418 | 421 | 55,900 | 421 |
| 2025-04-15 | 430 | 430 | 417 | 421 | 56,900 | 421 |
| 2025-04-14 | 429 | 434 | 424 | 427 | 100,100 | 427 |
| 2025-04-11 | 395 | 428 | 389 | 428 | 161,200 | 428 |
| 2025-04-10 | 416 | 416 | 401 | 407 | 117,600 | 407 |
| 2025-04-09 | 382 | 386 | 368 | 378 | 118,900 | 378 |
| 2025-04-08 | 376 | 398 | 376 | 390 | 139,300 | 390 |
| 2025-04-07 | 339 | 367 | 337 | 352 | 263,100 | 352 |
| 2025-04-04 | 425 | 425 | 399 | 403 | 282,800 | 403 |
| 2025-04-03 | 435 | 436 | 425 | 433 | 118,700 | 433 |
| 2025-04-02 | 453 | 454 | 448 | 448 | 63,700 | 448 |
| 2025-04-01 | 455 | 459 | 451 | 451 | 47,200 | 451 |
| 2025-03-31 | 462 | 462 | 448 | 450 | 119,000 | 450 |
| 2025-03-28 | 474 | 475 | 467 | 468 | 44,100 | 468 |
| 2025-03-27 | 478 | 480 | 472 | 475 | 63,000 | 475 |
| 2025-03-26 | 474 | 482 | 472 | 478 | 83,600 | 478 |
| 2025-03-25 | 470 | 478 | 468 | 473 | 60,500 | 473 |
| 2025-03-24 | 474 | 477 | 468 | 471 | 60,000 | 471 |
| 2025-03-21 | 478 | 478 | 470 | 470 | 83,900 | 470 |
| 2025-03-19 | 480 | 488 | 480 | 483 | 54,800 | 483 |
| 2025-03-18 | 484 | 486 | 477 | 480 | 73,300 | 480 |
| 2025-03-17 | 476 | 482 | 476 | 480 | 42,000 | 480 |
| 2025-03-14 | 469 | 474 | 466 | 474 | 80,900 | 474 |
| 2025-03-13 | 478 | 481 | 472 | 475 | 39,700 | 475 |
| 2025-03-12 | 467 | 482 | 465 | 479 | 74,800 | 479 |
| 2025-03-11 | 477 | 478 | 460 | 465 | 79,400 | 465 |
| 2025-03-10 | 481 | 487 | 478 | 481 | 64,300 | 481 |
| 2025-03-07 | 479 | 491 | 478 | 483 | 64,900 | 483 |
| 2025-03-06 | 482 | 490 | 482 | 487 | 54,200 | 487 |
| 2025-03-05 | 485 | 490 | 481 | 482 | 84,600 | 482 |
| 2025-03-04 | 491 | 494 | 483 | 488 | 66,800 | 488 |
| 2025-03-03 | 497 | 502 | 492 | 495 | 75,600 | 495 |
| 2025-02-28 | 499 | 500 | 489 | 491 | 157,700 | 491 |
| 2025-02-27 | 511 | 513 | 502 | 506 | 85,800 | 506 |
| 2025-02-26 | 511 | 517 | 507 | 513 | 68,200 | 513 |
| 2025-02-25 | 509 | 516 | 505 | 510 | 123,400 | 510 |
| 2025-02-21 | 536 | 536 | 511 | 511 | 198,100 | 511 |
| 2025-02-20 | 549 | 555 | 536 | 546 | 195,700 | 546 |
| 2025-02-19 | 530 | 553 | 525 | 549 | 162,200 | 549 |
| 2025-02-18 | 520 | 532 | 517 | 530 | 130,000 | 530 |
| 2025-02-17 | 523 | 530 | 513 | 516 | 173,100 | 516 |
| 2025-02-14 | 530 | 558 | 513 | 530 | 749,400 | 530 |
| 2025-02-13 | 489 | 496 | 482 | 493 | 234,700 | 493 |
| 2025-02-12 | 478 | 485 | 475 | 485 | 103,700 | 485 |
| 2025-02-10 | 468 | 477 | 468 | 476 | 46,200 | 476 |
| 2025-02-07 | 467 | 474 | 467 | 473 | 64,100 | 473 |
| 2025-02-06 | 462 | 471 | 457 | 471 | 98,600 | 471 |
| 2025-02-05 | 464 | 464 | 455 | 456 | 65,300 | 456 |
| 2025-02-04 | 460 | 465 | 458 | 460 | 61,600 | 460 |
| 2025-02-03 | 461 | 461 | 451 | 453 | 69,600 | 453 |
| 2025-01-31 | 474 | 474 | 462 | 465 | 47,000 | 465 |
| 2025-01-30 | 474 | 474 | 465 | 466 | 57,600 | 466 |
| 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