6095 メドピア(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 472 | 476 | 464 | 468 | 145,600 | 468 |
| 2024-12-27 | 448 | 469 | 448 | 469 | 182,500 | 469 |
| 2024-12-26 | 450 | 455 | 446 | 448 | 209,600 | 448 |
| 2024-12-25 | 458 | 464 | 449 | 450 | 159,900 | 450 |
| 2024-12-24 | 457 | 463 | 451 | 457 | 226,100 | 457 |
| 2024-12-23 | 464 | 467 | 454 | 458 | 167,700 | 458 |
| 2024-12-20 | 460 | 472 | 457 | 462 | 231,100 | 462 |
| 2024-12-19 | 455 | 463 | 449 | 460 | 147,700 | 460 |
| 2024-12-18 | 460 | 468 | 457 | 459 | 117,400 | 459 |
| 2024-12-17 | 465 | 468 | 459 | 462 | 123,200 | 462 |
| 2024-12-16 | 478 | 479 | 465 | 467 | 162,500 | 467 |
| 2024-12-13 | 477 | 487 | 477 | 481 | 78,400 | 481 |
| 2024-12-12 | 492 | 495 | 481 | 481 | 113,000 | 481 |
| 2024-12-11 | 495 | 500 | 490 | 493 | 135,200 | 493 |
| 2024-12-10 | 492 | 504 | 489 | 503 | 201,400 | 503 |
| 2024-12-09 | 480 | 492 | 479 | 488 | 207,900 | 488 |
| 2024-12-06 | 480 | 483 | 472 | 480 | 229,900 | 480 |
| 2024-12-05 | 479 | 486 | 477 | 481 | 138,300 | 481 |
| 2024-12-04 | 480 | 480 | 468 | 476 | 202,400 | 476 |
| 2024-12-03 | 483 | 487 | 480 | 481 | 82,000 | 481 |
| 2024-12-02 | 487 | 491 | 477 | 486 | 134,600 | 486 |
| 2024-11-29 | 484 | 489 | 474 | 489 | 175,300 | 489 |
| 2024-11-28 | 481 | 490 | 480 | 484 | 93,600 | 484 |
| 2024-11-27 | 492 | 492 | 481 | 483 | 145,100 | 483 |
| 2024-11-26 | 499 | 499 | 489 | 497 | 155,400 | 497 |
| 2024-11-25 | 492 | 498 | 489 | 494 | 128,500 | 494 |
| 2024-11-22 | 498 | 504 | 487 | 491 | 195,200 | 491 |
| 2024-11-21 | 494 | 504 | 493 | 496 | 276,600 | 496 |
| 2024-11-20 | 499 | 511 | 496 | 497 | 157,300 | 497 |
| 2024-11-19 | 499 | 507 | 495 | 497 | 320,800 | 497 |
| 2024-11-18 | 503 | 514 | 497 | 500 | 253,100 | 500 |
| 2024-11-15 | 520 | 530 | 505 | 505 | 212,200 | 505 |
| 2024-11-14 | 513 | 519 | 502 | 514 | 547,800 | 514 |
| 2024-11-13 | 581 | 597 | 567 | 569 | 244,500 | 569 |
| 2024-11-12 | 577 | 587 | 568 | 572 | 179,200 | 572 |
| 2024-11-11 | 573 | 579 | 571 | 578 | 94,700 | 578 |
| 2024-11-08 | 560 | 578 | 560 | 572 | 91,100 | 572 |
| 2024-11-07 | 574 | 577 | 557 | 559 | 179,000 | 559 |
| 2024-11-06 | 578 | 584 | 569 | 576 | 144,500 | 576 |
| 2024-11-05 | 568 | 575 | 561 | 570 | 66,100 | 570 |
| 2024-11-01 | 565 | 579 | 562 | 565 | 247,700 | 565 |
| 2024-10-31 | 541 | 555 | 539 | 555 | 160,400 | 555 |
| 2024-10-30 | 559 | 560 | 551 | 551 | 143,200 | 551 |
| 2024-10-29 | 555 | 561 | 553 | 556 | 83,700 | 556 |
| 2024-10-28 | 534 | 561 | 534 | 560 | 170,500 | 560 |
| 2024-10-25 | 541 | 541 | 528 | 534 | 93,600 | 534 |
| 2024-10-24 | 537 | 545 | 533 | 541 | 83,100 | 541 |
| 2024-10-23 | 552 | 554 | 541 | 542 | 119,400 | 542 |
| 2024-10-22 | 581 | 581 | 551 | 554 | 240,400 | 554 |
| 2024-10-21 | 563 | 583 | 563 | 583 | 98,800 | 583 |
| 2024-10-18 | 564 | 570 | 563 | 563 | 88,000 | 563 |
| 2024-10-17 | 584 | 585 | 562 | 566 | 160,600 | 566 |
| 2024-10-16 | 591 | 597 | 580 | 587 | 134,300 | 587 |
| 2024-10-15 | 595 | 600 | 586 | 597 | 128,000 | 597 |
| 2024-10-11 | 591 | 594 | 584 | 589 | 62,100 | 589 |
| 2024-10-10 | 599 | 600 | 589 | 591 | 60,700 | 591 |
| 2024-10-09 | 591 | 598 | 588 | 598 | 130,700 | 598 |
| 2024-10-08 | 592 | 605 | 583 | 587 | 149,600 | 587 |
| 2024-10-07 | 583 | 600 | 577 | 600 | 138,200 | 600 |
| 2024-10-04 | 563 | 579 | 560 | 577 | 265,100 | 577 |
| 2024-10-03 | 573 | 576 | 561 | 568 | 120,800 | 568 |
| 2024-10-02 | 573 | 594 | 561 | 564 | 258,800 | 564 |
| 2024-10-01 | 566 | 577 | 562 | 576 | 69,400 | 576 |
| 2024-09-30 | 574 | 580 | 555 | 562 | 145,600 | 562 |
| 2024-09-27 | 579 | 589 | 579 | 584 | 82,000 | 584 |
| 2024-09-26 | 575 | 589 | 571 | 589 | 148,700 | 589 |
| 2024-09-25 | 563 | 580 | 563 | 569 | 205,900 | 569 |
| 2024-09-24 | 587 | 588 | 560 | 561 | 316,200 | 561 |
| 2024-09-20 | 594 | 597 | 576 | 587 | 748,600 | 587 |
| 2024-09-19 | 585 | 598 | 580 | 587 | 186,000 | 587 |
| 2024-09-18 | 592 | 594 | 568 | 579 | 135,400 | 579 |
| 2024-09-17 | 590 | 599 | 576 | 585 | 104,600 | 585 |
| 2024-09-13 | 599 | 599 | 584 | 590 | 118,200 | 590 |
| 2024-09-12 | 597 | 616 | 590 | 598 | 170,700 | 598 |
| 2024-09-11 | 604 | 604 | 581 | 592 | 160,600 | 592 |
| 2024-09-10 | 599 | 607 | 595 | 603 | 107,600 | 603 |
| 2024-09-09 | 592 | 599 | 582 | 590 | 151,800 | 590 |
| 2024-09-06 | 626 | 627 | 606 | 610 | 179,100 | 610 |
| 2024-09-05 | 608 | 625 | 608 | 616 | 89,000 | 616 |
| 2024-09-04 | 638 | 643 | 611 | 616 | 246,200 | 616 |
| 2024-09-03 | 621 | 656 | 621 | 656 | 176,500 | 656 |
| 2024-09-02 | 640 | 644 | 617 | 629 | 113,000 | 629 |
| 2024-08-30 | 626 | 637 | 621 | 636 | 99,100 | 636 |
| 2024-08-29 | 626 | 642 | 622 | 626 | 93,300 | 626 |
| 2024-08-28 | 640 | 641 | 630 | 633 | 115,800 | 633 |
| 2024-08-27 | 626 | 648 | 626 | 640 | 107,600 | 640 |
| 2024-08-26 | 626 | 639 | 626 | 634 | 176,800 | 634 |
| 2024-08-23 | 629 | 635 | 616 | 626 | 208,100 | 626 |
| 2024-08-22 | 618 | 650 | 616 | 628 | 304,600 | 628 |
| 2024-08-21 | 622 | 629 | 613 | 618 | 228,600 | 618 |
| 2024-08-20 | 599 | 638 | 599 | 629 | 278,400 | 629 |
| 2024-08-19 | 590 | 608 | 588 | 600 | 151,600 | 600 |
| 2024-08-16 | 592 | 609 | 584 | 595 | 437,000 | 595 |
| 2024-08-15 | 609 | 613 | 566 | 589 | 449,700 | 589 |
| 2024-08-14 | 536 | 559 | 534 | 559 | 244,300 | 559 |
| 2024-08-13 | 520 | 537 | 511 | 537 | 116,400 | 537 |
| 2024-08-09 | 520 | 526 | 503 | 514 | 150,300 | 514 |
| 2024-08-08 | 500 | 521 | 498 | 510 | 148,600 | 510 |
| 2024-08-07 | 479 | 511 | 473 | 504 | 308,200 | 504 |
| 2024-08-06 | 482 | 506 | 479 | 484 | 666,600 | 484 |
| 2024-08-05 | 501 | 513 | 456 | 458 | 550,700 | 458 |
| 2024-08-02 | 558 | 561 | 534 | 534 | 460,600 | 534 |
| 2024-08-01 | 598 | 601 | 574 | 578 | 208,300 | 578 |
| 2024-07-31 | 602 | 612 | 593 | 612 | 190,000 | 612 |
| 2024-07-30 | 631 | 631 | 601 | 603 | 233,000 | 603 |
| 2024-07-29 | 628 | 637 | 625 | 631 | 117,200 | 631 |
| 2024-07-26 | 629 | 642 | 618 | 618 | 144,100 | 618 |
| 2024-07-25 | 607 | 624 | 607 | 622 | 103,300 | 622 |
| 2024-07-24 | 621 | 633 | 616 | 617 | 88,300 | 617 |
| 2024-07-23 | 627 | 640 | 623 | 628 | 97,300 | 628 |
| 2024-07-22 | 637 | 642 | 624 | 625 | 88,200 | 625 |
| 2024-07-19 | 642 | 647 | 630 | 633 | 120,500 | 633 |
| 2024-07-18 | 631 | 648 | 631 | 642 | 146,800 | 642 |
| 2024-07-17 | 632 | 644 | 630 | 640 | 174,800 | 640 |
| 2024-07-16 | 629 | 633 | 620 | 627 | 111,200 | 627 |
| 2024-07-12 | 600 | 640 | 598 | 630 | 260,300 | 630 |
| 2024-07-11 | 591 | 601 | 586 | 601 | 82,000 | 601 |
| 2024-07-10 | 596 | 600 | 584 | 588 | 155,000 | 588 |
| 2024-07-09 | 597 | 614 | 597 | 600 | 116,200 | 600 |
| 2024-07-08 | 596 | 609 | 594 | 600 | 83,100 | 600 |
| 2024-07-05 | 594 | 607 | 591 | 598 | 73,900 | 598 |
| 2024-07-04 | 607 | 607 | 593 | 595 | 119,900 | 595 |
| 2024-07-03 | 607 | 611 | 602 | 607 | 94,700 | 607 |
| 2024-07-02 | 607 | 611 | 601 | 605 | 73,100 | 605 |
| 2024-07-01 | 627 | 629 | 608 | 608 | 105,200 | 608 |
| 2024-06-28 | 639 | 639 | 624 | 627 | 92,100 | 627 |
| 2024-06-27 | 626 | 637 | 625 | 631 | 87,000 | 631 |
| 2024-06-26 | 620 | 629 | 620 | 626 | 61,000 | 626 |
| 2024-06-25 | 616 | 627 | 616 | 622 | 64,800 | 622 |
| 2024-06-24 | 623 | 625 | 612 | 616 | 83,600 | 616 |
| 2024-06-21 | 608 | 632 | 608 | 623 | 213,100 | 623 |
| 2024-06-20 | 600 | 615 | 600 | 614 | 118,600 | 614 |
| 2024-06-19 | 606 | 611 | 600 | 603 | 55,700 | 603 |
| 2024-06-18 | 604 | 614 | 601 | 608 | 96,400 | 608 |
| 2024-06-17 | 610 | 610 | 594 | 598 | 202,100 | 598 |
| 2024-06-14 | 584 | 614 | 584 | 612 | 195,000 | 612 |
| 2024-06-13 | 606 | 609 | 592 | 594 | 67,700 | 594 |
| 2024-06-12 | 598 | 611 | 598 | 599 | 76,600 | 599 |
| 2024-06-11 | 599 | 604 | 596 | 598 | 61,100 | 598 |
| 2024-06-10 | 605 | 605 | 598 | 600 | 61,200 | 600 |
| 2024-06-07 | 591 | 610 | 591 | 605 | 118,200 | 605 |
| 2024-06-06 | 597 | 602 | 586 | 596 | 101,900 | 596 |
| 2024-06-05 | 594 | 599 | 587 | 589 | 76,700 | 589 |
| 2024-06-04 | 590 | 599 | 587 | 595 | 101,500 | 595 |
| 2024-06-03 | 595 | 595 | 586 | 591 | 84,500 | 591 |
| 2024-05-31 | 576 | 586 | 575 | 585 | 120,000 | 585 |
| 2024-05-30 | 561 | 583 | 561 | 579 | 123,400 | 579 |
| 2024-05-29 | 581 | 581 | 568 | 572 | 128,800 | 572 |
| 2024-05-28 | 575 | 596 | 575 | 584 | 159,900 | 584 |
| 2024-05-27 | 575 | 581 | 566 | 581 | 170,900 | 581 |
| 2024-05-24 | 573 | 587 | 570 | 573 | 278,600 | 573 |
| 2024-05-23 | 590 | 598 | 581 | 581 | 186,000 | 581 |
| 2024-05-22 | 600 | 602 | 589 | 590 | 259,400 | 590 |
| 2024-05-21 | 614 | 617 | 601 | 602 | 263,500 | 602 |
| 2024-05-20 | 613 | 627 | 609 | 614 | 153,700 | 614 |
| 2024-05-17 | 617 | 623 | 609 | 616 | 157,000 | 616 |
| 2024-05-16 | 617 | 636 | 614 | 621 | 373,600 | 621 |
| 2024-05-15 | 633 | 634 | 617 | 618 | 498,800 | 618 |
| 2024-05-14 | 665 | 670 | 633 | 636 | 1,017,200 | 636 |
| 2024-05-13 | 687 | 700 | 682 | 700 | 267,300 | 700 |
| 2024-05-10 | 705 | 705 | 688 | 690 | 148,400 | 690 |
| 2024-05-09 | 701 | 705 | 693 | 697 | 129,100 | 697 |
| 2024-05-08 | 696 | 712 | 688 | 702 | 292,000 | 702 |
| 2024-05-07 | 686 | 694 | 679 | 693 | 173,000 | 693 |
| 2024-05-02 | 693 | 693 | 672 | 676 | 147,200 | 676 |
| 2024-05-01 | 687 | 687 | 677 | 687 | 85,700 | 687 |
| 2024-04-30 | 688 | 691 | 678 | 690 | 111,100 | 690 |
| 2024-04-26 | 675 | 688 | 670 | 688 | 250,500 | 688 |
| 2024-04-25 | 683 | 685 | 675 | 679 | 165,500 | 679 |
| 2024-04-24 | 699 | 701 | 685 | 689 | 198,000 | 689 |
| 2024-04-23 | 702 | 703 | 678 | 689 | 145,200 | 689 |
| 2024-04-22 | 682 | 701 | 680 | 694 | 198,000 | 694 |
| 2024-04-19 | 688 | 695 | 666 | 675 | 179,200 | 675 |
| 2024-04-18 | 653 | 688 | 653 | 688 | 179,000 | 688 |
| 2024-04-17 | 660 | 663 | 651 | 651 | 214,500 | 651 |
| 2024-04-16 | 662 | 669 | 655 | 662 | 187,400 | 662 |
| 2024-04-15 | 677 | 680 | 666 | 669 | 200,100 | 669 |
| 2024-04-12 | 681 | 696 | 679 | 681 | 117,800 | 681 |
| 2024-04-11 | 682 | 689 | 678 | 680 | 151,300 | 680 |
| 2024-04-10 | 690 | 702 | 686 | 688 | 95,900 | 688 |
| 2024-04-09 | 686 | 697 | 682 | 690 | 115,300 | 690 |
| 2024-04-08 | 688 | 706 | 683 | 687 | 178,700 | 687 |
| 2024-04-05 | 676 | 687 | 671 | 680 | 134,600 | 680 |
| 2024-04-04 | 688 | 693 | 681 | 685 | 132,800 | 685 |
| 2024-04-03 | 681 | 693 | 676 | 688 | 149,800 | 688 |
| 2024-04-02 | 703 | 710 | 688 | 688 | 193,500 | 688 |
| 2024-04-01 | 714 | 726 | 709 | 712 | 97,500 | 712 |
| 2024-03-29 | 703 | 715 | 696 | 713 | 115,100 | 713 |
| 2024-03-28 | 702 | 706 | 693 | 693 | 139,100 | 693 |
| 2024-03-27 | 708 | 710 | 702 | 702 | 108,200 | 702 |
| 2024-03-26 | 709 | 709 | 698 | 703 | 157,400 | 703 |
| 2024-03-25 | 727 | 733 | 711 | 711 | 118,800 | 711 |
| 2024-03-22 | 735 | 735 | 727 | 732 | 83,100 | 732 |
| 2024-03-21 | 733 | 749 | 733 | 737 | 157,100 | 737 |
| 2024-03-19 | 727 | 727 | 717 | 724 | 116,700 | 724 |
| 2024-03-18 | 718 | 739 | 718 | 727 | 255,000 | 727 |
| 2024-03-15 | 722 | 728 | 707 | 717 | 232,300 | 717 |
| 2024-03-14 | 739 | 739 | 725 | 733 | 166,700 | 733 |
| 2024-03-13 | 754 | 756 | 739 | 743 | 142,400 | 743 |
| 2024-03-12 | 750 | 755 | 732 | 751 | 233,800 | 751 |
| 2024-03-11 | 777 | 783 | 752 | 762 | 328,300 | 762 |
| 2024-03-08 | 726 | 795 | 726 | 792 | 503,800 | 792 |
| 2024-03-07 | 728 | 736 | 718 | 728 | 169,300 | 728 |
| 2024-03-06 | 715 | 754 | 715 | 727 | 195,000 | 727 |
| 2024-03-05 | 725 | 731 | 715 | 723 | 215,900 | 723 |
| 2024-03-04 | 765 | 765 | 732 | 732 | 272,000 | 732 |
| 2024-03-01 | 771 | 787 | 752 | 757 | 241,500 | 757 |
| 2024-02-29 | 776 | 782 | 769 | 773 | 202,200 | 773 |
| 2024-02-28 | 788 | 809 | 786 | 787 | 170,700 | 787 |
| 2024-02-27 | 804 | 808 | 788 | 803 | 154,000 | 803 |
| 2024-02-26 | 784 | 822 | 777 | 789 | 436,000 | 789 |
| 2024-02-22 | 803 | 817 | 779 | 781 | 368,900 | 781 |
| 2024-02-21 | 806 | 814 | 787 | 803 | 335,900 | 803 |
| 2024-02-20 | 804 | 828 | 799 | 818 | 599,000 | 818 |
| 2024-02-19 | 791 | 807 | 779 | 792 | 432,000 | 792 |
| 2024-02-16 | 730 | 804 | 726 | 797 | 758,700 | 797 |
| 2024-02-15 | 780 | 791 | 733 | 736 | 1,175,700 | 736 |
| 2024-02-14 | 737 | 773 | 736 | 773 | 1,003,700 | 773 |
| 2024-02-13 | 676 | 689 | 672 | 673 | 299,600 | 673 |
| 2024-02-09 | 678 | 690 | 674 | 674 | 186,700 | 674 |
| 2024-02-08 | 686 | 689 | 674 | 683 | 195,300 | 683 |
| 2024-02-07 | 691 | 697 | 685 | 688 | 168,100 | 688 |
| 2024-02-06 | 699 | 700 | 686 | 694 | 193,100 | 694 |
| 2024-02-05 | 691 | 708 | 685 | 705 | 211,100 | 705 |
| 2024-02-02 | 692 | 710 | 689 | 691 | 359,600 | 691 |
| 2024-02-01 | 694 | 696 | 669 | 679 | 399,600 | 679 |
| 2024-01-31 | 697 | 706 | 690 | 704 | 191,900 | 704 |
| 2024-01-30 | 708 | 712 | 698 | 703 | 125,900 | 703 |
| 2024-01-29 | 705 | 709 | 701 | 701 | 88,000 | 701 |
| 2024-01-26 | 708 | 716 | 693 | 702 | 175,400 | 702 |
| 2024-01-25 | 703 | 715 | 697 | 708 | 143,000 | 708 |
| 2024-01-24 | 703 | 715 | 700 | 704 | 105,800 | 704 |
| 2024-01-23 | 712 | 718 | 703 | 705 | 210,600 | 705 |
| 2024-01-22 | 691 | 711 | 686 | 708 | 191,100 | 708 |
| 2024-01-19 | 688 | 694 | 680 | 681 | 145,200 | 681 |
| 2024-01-18 | 685 | 699 | 679 | 688 | 220,400 | 688 |
| 2024-01-17 | 701 | 703 | 684 | 686 | 298,000 | 686 |
| 2024-01-16 | 712 | 731 | 703 | 703 | 187,900 | 703 |
| 2024-01-15 | 722 | 722 | 712 | 712 | 154,000 | 712 |
| 2024-01-12 | 730 | 732 | 713 | 723 | 186,700 | 723 |
| 2024-01-11 | 728 | 736 | 720 | 730 | 208,200 | 730 |
| 2024-01-10 | 716 | 731 | 705 | 727 | 227,800 | 727 |
| 2024-01-09 | 719 | 728 | 712 | 720 | 227,300 | 720 |
| 2024-01-05 | 725 | 725 | 707 | 707 | 189,300 | 707 |
| 2024-01-04 | 705 | 728 | 695 | 728 | 242,100 | 728 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2014-09-26]1株→5株