1. HOME >
  2. 株価時系列 >
  3. 7459

7459 (株)メディパルホールディングス 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
2025-04-042,3142,339.52,2742,312672,0002,312
2025-04-032,2642,3122,250.52,312642,4002,312
2025-04-022,3552,362.52,3142,314365,2002,314
2025-04-012,3732,3792,350.52,354.5327,8002,354.50
2025-03-312,3632,364.52,322.52,335518,5002,335
2025-03-282,410.52,412.52,371.52,389469,1002,389
2025-03-272,387.52,419.52,3742,417486,8002,417
2025-03-262,389.52,414.52,378.52,394539,6002,394
2025-03-252,3502,378.52,3322,373.5368,0002,373.50
2025-03-242,387.52,3932,3412,356344,0002,356
2025-03-212,3432,386.52,3412,386.5802,9002,386.50
2025-03-192,3092,3442,3092,330287,9002,330
2025-03-182,285.52,333.52,285.52,303346,9002,303
2025-03-172,2682,2902,2622,284.5287,1002,284.50
2025-03-142,275.52,283.52,261.52,261.5395,5002,261.50
2025-03-132,273.52,2882,260.52,269276,8002,269
2025-03-122,2792,301.52,2712,286.5409,1002,286.50
2025-03-112,279.52,285.52,260.52,274389,9002,274
2025-03-102,273.52,2902,253.52,282.5455,9002,282.50
2025-03-072,2442,2882,2332,273371,3002,273
2025-03-062,2502,275.52,2452,255339,5002,255
2025-03-052,249.52,298.52,2382,265400,3002,265
2025-03-042,2252,255.52,222.52,231336,3002,231
2025-03-032,2082,231.52,202.52,224.5287,2002,224.50
2025-02-282,2082,210.52,185.52,194397,2002,194
2025-02-272,2122,215.52,1982,206.5182,4002,206.50
2025-02-262,2292,2312,1902,212236,3002,212
2025-02-252,234.52,2382,2172,238315,0002,238
2025-02-212,219.52,2392,2032,224638,0002,224
2025-02-202,2832,2892,226.52,236.5365,9002,236.50
2025-02-192,270.52,3032,264.52,276.5229,7002,276.50
2025-02-182,258.52,279.52,245.52,274348,5002,274
2025-02-172,2762,329.52,2762,278.5530,4002,278.50
2025-02-142,2592,2762,2352,256.5384,6002,256.50
2025-02-132,2402,287.52,222.52,275390,3002,275
2025-02-122,2352,252.52,1982,219.5862,9002,219.50
2025-02-102,2452,2862,1952,232694,3002,232
2025-02-072,2202,223.52,1962,199310,7002,199
2025-02-062,2332,2472,2172,229.5379,8002,229.50
2025-02-052,2202,230.52,210.52,219.5403,0002,219.50
2025-02-042,2782,2802,2122,228377,9002,228
2025-02-032,2902,301.52,2362,263.5477,6002,263.50
2025-01-312,3312,3412,3202,336273,4002,336
2025-01-302,3222,348.52,306.52,337392,7002,337
2025-01-292,364.52,364.52,3222,322290,9002,322
2025-01-282,345.52,3612,333.52,337.5336,2002,337.50
2025-01-272,3382,354.52,3222,347.5233,2002,347.50
2025-01-242,344.52,344.52,310.52,315379,1002,315
2025-01-232,2972,344.52,295.52,329365,9002,329
2025-01-222,3192,338.52,3072,329313,1002,329
2025-01-212,330.52,333.52,3092,321224,9002,321
2025-01-202,3192,3272,307.52,325236,1002,325
2025-01-172,3082,3432,294.52,325335,4002,325
2025-01-162,3262,3352,312.52,318342,4002,318
2025-01-152,334.52,343.52,3112,326350,3002,326
2025-01-142,344.52,3522,2932,313.5481,3002,313.50
2025-01-102,3362,3382,316.52,316.5300,5002,316.50
2025-01-092,3552,358.52,318.52,336318,5002,336
2025-01-082,3862,3872,343.52,355.5297,8002,355.50
2025-01-072,379.52,3942,364.52,390.5387,1002,390.50
2025-01-062,3802,414.52,373.52,383465,2002,383

分割・併合履歴 ： [1996-03-26]1株→1.1株