6095 メドピア(株) 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	715	719	705	716	187,400	716
2023-12-28	696	721	683	721	227,600	721
2023-12-27	687	706	686	696	332,200	696
2023-12-26	693	716	692	693	314,000	693
2023-12-25	704	710	690	695	200,600	695
2023-12-22	700	716	700	700	165,100	700
2023-12-21	708	711	700	705	287,100	705
2023-12-20	746	755	723	723	363,500	723
2023-12-19	728	753	725	741	404,700	741
2023-12-18	723	738	719	728	392,900	728
2023-12-15	693	730	691	723	636,700	723
2023-12-14	685	701	677	684	277,500	684
2023-12-13	661	687	661	680	268,600	680
2023-12-12	681	681	663	664	304,800	664
2023-12-11	673	687	673	681	259,200	681
2023-12-08	680	695	667	668	379,400	668
2023-12-07	679	693	664	688	643,700	688
2023-12-06	695	703	683	685	435,700	685
2023-12-05	712	716	696	696	682,600	696
2023-12-04	743	749	722	723	403,600	723
2023-12-01	758	770	738	739	583,600	739
2023-11-30	798	812	767	768	771,500	768
2023-11-29	769	794	767	787	542,100	787
2023-11-28	749	766	734	764	409,500	764
2023-11-27	744	765	743	759	239,600	759
2023-11-24	765	775	747	747	421,400	747
2023-11-22	768	770	757	760	426,600	760
2023-11-21	788	790	746	777	648,000	777
2023-11-20	744	782	740	774	997,300	774
2023-11-17	730	738	708	731	1,273,600	731
2023-11-16	782	798	741	745	1,503,700	745
2023-11-15	833	856	783	794	1,499,900	794
2023-11-14	868	872	810	816	2,045,300	816
2023-11-13	1,050	1,079	1,047	1,063	416,400	1,063
2023-11-10	1,026	1,047	1,016	1,041	175,800	1,041
2023-11-09	1,040	1,059	1,022	1,041	231,500	1,041
2023-11-08	1,028	1,042	1,018	1,028	166,600	1,028
2023-11-07	1,000	1,029	996	1,020	186,900	1,020
2023-11-06	957	1,023	953	1,014	367,400	1,014
2023-11-02	898	955	896	942	293,900	942
2023-11-01	904	904	874	887	179,400	887
2023-10-31	897	899	873	882	199,600	882
2023-10-30	903	911	885	908	185,100	908
2023-10-27	868	914	848	913	246,000	913
2023-10-26	861	869	851	864	202,800	864
2023-10-25	913	924	879	879	267,600	879
2023-10-24	900	924	845	916	431,000	916
2023-10-23	941	941	899	899	386,600	899
2023-10-20	975	975	944	955	260,900	955
2023-10-19	980	998	974	984	176,100	984
2023-10-18	1,019	1,019	987	1,004	157,400	1,004
2023-10-17	1,001	1,027	996	1,013	144,200	1,013
2023-10-16	1,040	1,043	986	987	278,800	987
2023-10-13	1,043	1,063	1,043	1,045	164,100	1,045
2023-10-12	1,044	1,055	1,038	1,053	176,800	1,053
2023-10-11	1,032	1,056	1,029	1,041	214,000	1,041
2023-10-10	1,033	1,035	1,012	1,016	133,000	1,016
2023-10-06	1,014	1,033	1,000	1,027	167,900	1,027
2023-10-05	985	1,010	974	1,010	231,700	1,010
2023-10-04	963	1,004	962	981	231,400	981
2023-10-03	1,012	1,025	979	984	309,200	984
2023-10-02	1,034	1,049	1,017	1,025	182,700	1,025
2023-09-29	1,024	1,035	1,010	1,019	151,600	1,019
2023-09-28	1,022	1,039	1,001	1,012	186,500	1,012
2023-09-27	1,010	1,042	1,005	1,040	220,700	1,040
2023-09-26	1,009	1,041	999	1,017	249,600	1,017
2023-09-25	998	1,021	987	1,009	189,600	1,009
2023-09-22	970	1,014	966	1,005	290,000	1,005
2023-09-21	991	1,000	972	978	271,200	978
2023-09-20	1,006	1,023	995	999	264,800	999
2023-09-19	1,026	1,026	1,004	1,012	329,400	1,012
2023-09-15	1,095	1,095	1,032	1,039	436,700	1,039
2023-09-14	1,114	1,117	1,085	1,094	212,400	1,094
2023-09-13	1,068	1,124	1,063	1,107	307,700	1,107
2023-09-12	1,079	1,114	1,068	1,071	314,600	1,071
2023-09-11	1,090	1,090	1,047	1,057	268,700	1,057
2023-09-08	1,088	1,108	1,072	1,073	268,000	1,073
2023-09-07	1,115	1,129	1,088	1,090	333,500	1,090
2023-09-06	1,126	1,165	1,108	1,126	595,700	1,126
2023-09-05	1,040	1,109	1,033	1,105	353,100	1,105
2023-09-04	1,072	1,072	1,043	1,045	216,900	1,045
2023-09-01	1,080	1,126	1,070	1,075	393,900	1,075
2023-08-31	1,096	1,132	1,084	1,086	589,200	1,086
2023-08-30	1,080	1,088	1,065	1,074	165,300	1,074
2023-08-29	1,009	1,087	1,007	1,067	369,000	1,067
2023-08-28	1,015	1,024	997	1,015	124,600	1,015
2023-08-25	969	1,010	961	1,010	197,400	1,010
2023-08-24	1,034	1,036	1,011	1,011	183,300	1,011
2023-08-23	982	1,020	982	1,020	296,700	1,020
2023-08-22	987	1,019	980	982	323,000	982
2023-08-21	942	1,000	937	987	465,100	987
2023-08-18	938	946	924	945	256,000	945
2023-08-17	995	995	940	953	592,400	953
2023-08-16	976	1,017	976	1,015	258,900	1,015
2023-08-15	1,011	1,022	985	989	399,400	989
2023-08-14	1,103	1,103	1,022	1,022	521,400	1,022
2023-08-10	1,011	1,113	1,006	1,104	1,273,000	1,104
2023-08-09	980	1,001	973	996	184,300	996
2023-08-08	988	999	981	986	194,000	986
2023-08-07	974	992	965	992	191,100	992
2023-08-04	967	974	951	972	161,600	972
2023-08-03	998	998	966	967	254,000	967
2023-08-02	1,014	1,031	1,007	1,007	133,900	1,007
2023-08-01	1,022	1,045	1,018	1,021	145,800	1,021
2023-07-31	1,016	1,034	1,009	1,020	188,200	1,020
2023-07-28	1,006	1,006	977	1,003	313,500	1,003
2023-07-27	992	1,019	992	1,017	210,800	1,017
2023-07-26	990	998	983	990	109,500	990
2023-07-25	997	1,000	990	993	72,000	993
2023-07-24	988	1,000	986	995	81,000	995
2023-07-21	985	996	979	986	86,400	986
2023-07-20	995	1,000	985	991	120,400	991
2023-07-19	994	1,003	987	995	122,800	995
2023-07-18	1,000	1,000	987	992	85,400	992
2023-07-14	1,007	1,016	991	992	129,200	992
2023-07-13	976	1,004	972	1,004	221,900	1,004
2023-07-12	982	990	974	981	123,100	981
2023-07-11	978	997	978	984	159,300	984
2023-07-10	968	983	963	978	141,800	978
2023-07-07	963	982	955	977	223,400	977
2023-07-06	997	997	967	978	507,000	978
2023-07-05	1,000	1,006	997	1,001	142,300	1,001
2023-07-04	1,002	1,011	995	1,009	154,000	1,009
2023-07-03	1,015	1,035	1,005	1,006	252,600	1,006
2023-06-30	1,012	1,018	999	1,008	207,300	1,008
2023-06-29	1,023	1,025	1,005	1,023	154,400	1,023
2023-06-28	1,014	1,019	999	1,009	191,100	1,009
2023-06-27	1,002	1,013	990	1,006	295,800	1,006
2023-06-26	1,020	1,041	1,014	1,016	158,000	1,016
2023-06-23	1,049	1,060	1,012	1,014	232,000	1,014
2023-06-22	1,041	1,062	1,032	1,037	202,700	1,037
2023-06-21	1,066	1,070	1,045	1,049	242,800	1,049
2023-06-20	1,056	1,077	1,036	1,077	271,300	1,077
2023-06-19	1,057	1,068	1,033	1,058	364,000	1,058
2023-06-16	995	1,045	995	1,031	501,300	1,031
2023-06-15	1,003	1,007	993	993	276,800	993
2023-06-14	1,012	1,016	996	1,014	287,700	1,014
2023-06-13	1,035	1,039	998	1,000	359,900	1,000
2023-06-12	1,001	1,023	998	1,023	434,400	1,023
2023-06-09	1,020	1,028	992	1,000	457,600	1,000
2023-06-08	1,028	1,035	1,007	1,016	368,100	1,016
2023-06-07	1,079	1,079	1,036	1,036	479,000	1,036
2023-06-06	1,080	1,080	1,055	1,072	265,300	1,072
2023-06-05	1,095	1,095	1,074	1,088	228,500	1,088
2023-06-02	1,084	1,092	1,066	1,073	304,600	1,073
2023-06-01	1,122	1,125	1,079	1,082	346,800	1,082
2023-05-31	1,133	1,143	1,095	1,116	337,300	1,116
2023-05-30	1,155	1,163	1,105	1,150	297,800	1,150
2023-05-29	1,101	1,182	1,101	1,151	598,200	1,151
2023-05-26	1,100	1,111	1,082	1,089	244,900	1,089
2023-05-25	1,157	1,164	1,106	1,112	328,400	1,112
2023-05-24	1,174	1,178	1,145	1,157	211,900	1,157
2023-05-23	1,135	1,192	1,130	1,155	505,700	1,155
2023-05-22	1,144	1,144	1,100	1,130	452,700	1,130
2023-05-19	1,086	1,175	1,085	1,167	500,800	1,167
2023-05-18	1,146	1,150	1,082	1,085	432,500	1,085
2023-05-17	1,173	1,173	1,136	1,146	221,200	1,146
2023-05-16	1,179	1,192	1,153	1,173	343,900	1,173
2023-05-15	1,154	1,179	1,126	1,163	370,200	1,163
2023-05-12	1,078	1,172	1,063	1,146	652,600	1,146
2023-05-11	1,120	1,153	1,120	1,145	361,300	1,145
2023-05-10	1,130	1,133	1,109	1,114	223,800	1,114
2023-05-09	1,101	1,136	1,096	1,120	233,200	1,120
2023-05-08	1,069	1,103	1,065	1,102	302,200	1,102
2023-05-02	1,062	1,064	1,034	1,060	496,400	1,060
2023-05-01	1,110	1,121	1,072	1,073	310,200	1,073
2023-04-28	1,113	1,120	1,077	1,101	284,600	1,101
2023-04-27	1,088	1,110	1,084	1,102	365,200	1,102
2023-04-26	1,100	1,116	1,096	1,100	269,900	1,100
2023-04-25	1,105	1,111	1,094	1,102	164,800	1,102
2023-04-24	1,125	1,148	1,097	1,105	229,000	1,105
2023-04-21	1,098	1,111	1,087	1,108	195,400	1,108
2023-04-20	1,107	1,120	1,102	1,106	188,800	1,106
2023-04-19	1,153	1,153	1,120	1,121	213,100	1,121
2023-04-18	1,141	1,168	1,138	1,153	202,900	1,153
2023-04-17	1,135	1,144	1,118	1,140	190,400	1,140
2023-04-14	1,156	1,165	1,132	1,144	310,600	1,144
2023-04-13	1,095	1,134	1,087	1,126	297,400	1,126
2023-04-12	1,116	1,135	1,100	1,125	251,900	1,125
2023-04-11	1,110	1,148	1,110	1,121	280,600	1,121
2023-04-10	1,095	1,113	1,085	1,097	284,300	1,097
2023-04-07	1,119	1,120	1,065	1,068	442,700	1,068
2023-04-06	1,092	1,111	1,087	1,110	161,800	1,110
2023-04-05	1,131	1,134	1,109	1,110	229,200	1,110
2023-04-04	1,175	1,180	1,130	1,135	428,500	1,135
2023-04-03	1,127	1,169	1,120	1,169	442,400	1,169
2023-03-31	1,100	1,108	1,082	1,102	209,900	1,102
2023-03-30	1,107	1,135	1,087	1,089	321,700	1,089
2023-03-29	1,090	1,104	1,077	1,098	490,300	1,098
2023-03-28	1,116	1,117	1,091	1,105	575,800	1,105
2023-03-27	1,155	1,155	1,111	1,111	648,900	1,111
2023-03-24	1,190	1,191	1,145	1,154	394,500	1,154
2023-03-23	1,208	1,208	1,173	1,187	302,300	1,187
2023-03-22	1,205	1,214	1,171	1,205	437,200	1,205
2023-03-20	1,245	1,251	1,184	1,184	339,800	1,184
2023-03-17	1,208	1,251	1,202	1,251	256,500	1,251
2023-03-16	1,156	1,215	1,156	1,211	394,600	1,211
2023-03-15	1,217	1,220	1,188	1,192	410,400	1,192
2023-03-14	1,232	1,236	1,201	1,210	460,500	1,210
2023-03-13	1,208	1,258	1,208	1,247	425,300	1,247
2023-03-10	1,280	1,284	1,230	1,233	551,100	1,233
2023-03-09	1,229	1,327	1,224	1,296	817,200	1,296
2023-03-08	1,238	1,246	1,223	1,225	189,500	1,225
2023-03-07	1,218	1,235	1,216	1,227	233,700	1,227
2023-03-06	1,275	1,279	1,230	1,236	312,500	1,236
2023-03-03	1,245	1,262	1,229	1,256	354,400	1,256
2023-03-02	1,223	1,239	1,192	1,239	380,400	1,239
2023-03-01	1,258	1,258	1,212	1,223	563,300	1,223
2023-02-28	1,245	1,265	1,236	1,258	396,300	1,258
2023-02-27	1,215	1,235	1,202	1,235	321,800	1,235
2023-02-24	1,226	1,250	1,208	1,234	706,500	1,234
2023-02-22	1,307	1,307	1,274	1,280	470,900	1,280
2023-02-21	1,383	1,395	1,326	1,334	226,600	1,334
2023-02-20	1,356	1,369	1,335	1,369	169,200	1,369
2023-02-17	1,377	1,395	1,361	1,370	239,000	1,370
2023-02-16	1,402	1,409	1,368	1,391	345,700	1,391
2023-02-15	1,506	1,529	1,390	1,408	572,900	1,408
2023-02-14	1,488	1,538	1,473	1,510	503,100	1,510
2023-02-13	1,480	1,483	1,449	1,473	232,600	1,473
2023-02-10	1,484	1,510	1,468	1,487	259,000	1,487
2023-02-09	1,506	1,511	1,489	1,507	225,400	1,507
2023-02-08	1,539	1,548	1,507	1,516	214,700	1,516
2023-02-07	1,510	1,547	1,506	1,539	247,100	1,539
2023-02-06	1,517	1,539	1,506	1,511	287,400	1,511
2023-02-03	1,499	1,520	1,477	1,505	389,600	1,505
2023-02-02	1,475	1,485	1,456	1,457	167,200	1,457
2023-02-01	1,436	1,466	1,436	1,457	143,900	1,457
2023-01-31	1,432	1,447	1,414	1,435	125,600	1,435
2023-01-30	1,448	1,455	1,414	1,447	370,100	1,447
2023-01-27	1,453	1,468	1,433	1,463	214,400	1,463
2023-01-26	1,477	1,494	1,433	1,441	323,000	1,441
2023-01-25	1,447	1,490	1,428	1,475	188,100	1,475
2023-01-24	1,486	1,495	1,463	1,470	248,600	1,470
2023-01-23	1,467	1,488	1,441	1,474	227,100	1,474
2023-01-20	1,440	1,451	1,423	1,437	361,000	1,437
2023-01-19	1,449	1,476	1,423	1,460	325,000	1,460
2023-01-18	1,410	1,459	1,374	1,446	435,700	1,446
2023-01-17	1,406	1,425	1,373	1,384	341,900	1,384
2023-01-16	1,385	1,425	1,385	1,417	262,300	1,417
2023-01-13	1,367	1,396	1,361	1,395	357,900	1,395
2023-01-12	1,413	1,434	1,365	1,397	568,800	1,397
2023-01-11	1,333	1,383	1,319	1,375	483,400	1,375
2023-01-10	1,320	1,326	1,275	1,306	325,800	1,306
2023-01-06	1,271	1,294	1,261	1,286	295,400	1,286
2023-01-05	1,315	1,318	1,281	1,295	317,900	1,295
2023-01-04	1,360	1,361	1,286	1,289	658,000	1,289

分割・併合履歴： [2019-06-26]1株→2株 [2014-09-26]1株→5株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31