1. HOME >
  2. 株価時系列 >
  3. 7459 >
  4. 2023年

7459 (株)メディパルホールディングス 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
2023-12-292,287.52,2982,268.52,285.5292,3002,285.50
2023-12-282,2802,290.52,267.52,281248,4002,281
2023-12-272,275.52,304.52,270.52,297.5419,6002,297.50
2023-12-262,292.52,292.52,2672,283339,4002,283
2023-12-252,290.52,290.52,262.52,276292,1002,276
2023-12-222,241.52,275.52,2262,272410,4002,272
2023-12-212,254.52,2592,223.52,224332,2002,224
2023-12-202,250.52,2712,2392,258455,7002,258
2023-12-192,2522,2682,229.52,246422,8002,246
2023-12-182,233.52,2622,2222,250442,6002,250
2023-12-152,307.52,3102,264.52,266735,9002,266
2023-12-142,3102,319.52,2882,305.5573,9002,305.50
2023-12-132,337.52,347.52,3222,330464,0002,330
2023-12-122,3772,381.52,353.52,366353,0002,366
2023-12-112,3362,3592,3312,359334,8002,359
2023-12-082,3462,3702,306.52,322.5886,1002,322.50
2023-12-072,355.52,3712,332.52,337475,4002,337
2023-12-062,3662,3802,351.52,372.5496,0002,372.50
2023-12-052,3602,3742,3422,350432,0002,350
2023-12-042,354.52,368.52,332.52,358.5488,4002,358.50
2023-12-012,359.52,3972,359.52,389532,9002,389
2023-11-302,3162,3402,3072,340562,1002,340
2023-11-292,3152,341.52,3152,340565,2002,340
2023-11-282,329.52,3522,3192,351413,4002,351
2023-11-272,3712,373.52,3322,340373,7002,340
2023-11-242,380.52,3812,347.52,371.5348,7002,371.50
2023-11-222,3132,366.52,3062,346700,1002,346
2023-11-212,3242,3482,295.52,340595,7002,340
2023-11-202,3732,3962,335.52,341.5570,4002,341.50
2023-11-172,361.52,406.52,3602,398680,7002,398
2023-11-162,3862,4022,346.52,347.5436,9002,347.50
2023-11-152,4562,4692,4042,412.5534,6002,412.50
2023-11-142,5002,5062,4332,456345,3002,456
2023-11-132,4852,506.52,465.52,483.5320,9002,483.50
2023-11-102,474.52,4972,458.52,497338,9002,497
2023-11-092,4752,4922,430.52,468.5355,6002,468.50
2023-11-082,4842,490.52,4352,485.5541,4002,485.50
2023-11-072,544.52,5692,491.52,496501,8002,496
2023-11-062,619.52,619.52,527.52,540811,8002,540
2023-11-022,610.52,6382,5412,604488,8002,604
2023-11-012,563.52,6122,5552,608.5713,2002,608.50
2023-10-312,4442,530.52,4412,530714,8002,530
2023-10-302,4562,489.52,4352,445.52,205,8002,445.50
2023-10-272,469.52,494.52,4532,492.5395,8002,492.50
2023-10-262,505.52,526.52,4522,469.5417,0002,469.50
2023-10-252,526.52,5282,487.52,490314,8002,490
2023-10-242,499.52,5112,446.52,501353,6002,501
2023-10-232,479.52,5122,472.52,495403,9002,495
2023-10-202,4812,508.52,457.52,485488,6002,485
2023-10-192,482.52,5062,4532,463420,9002,463
2023-10-182,448.52,470.52,430.52,457.5378,4002,457.50
2023-10-172,4932,5082,4402,448.5275,2002,448.50
2023-10-162,4982,516.52,4662,480.5323,9002,480.50
2023-10-132,520.52,525.52,4882,492.5398,5002,492.50
2023-10-122,5562,5702,5222,551.5392,1002,551.50
2023-10-112,555.52,573.52,544.52,550.5502,6002,550.50
2023-10-102,542.52,5712,520.52,557483,8002,557
2023-10-062,4972,5322,4972,515322,6002,515
2023-10-052,4322,484.52,410.52,483.5385,3002,483.50
2023-10-042,4402,464.52,4212,427536,7002,427
2023-10-032,5042,512.52,441.52,455436,0002,455
2023-10-022,515.52,5512,498.52,505.5439,0002,505.50
2023-09-292,5622,5642,5042,527.5634,4002,527.50
2023-09-282,5302,545.52,495.52,512493,4002,512
2023-09-272,546.52,5652,491.52,565474,5002,565
2023-09-262,5692,5862,545.52,570.5462,9002,570.50
2023-09-252,5732,587.52,551.52,574.5321,6002,574.50
2023-09-222,585.52,5942,5492,567643,4002,567
2023-09-212,6332,645.52,5722,593.5469,8002,593.50
2023-09-202,6462,658.52,6232,630.5611,8002,630.50
2023-09-192,671.52,6742,6122,644653,5002,644
2023-09-152,631.52,683.52,627.52,671925,7002,671
2023-09-142,6362,645.52,5932,631536,9002,631
2023-09-132,5902,598.52,5672,591.5367,4002,591.50
2023-09-122,5442,585.52,5442,576.5504,9002,576.50
2023-09-112,512.52,5362,5092,532370,9002,532
2023-09-082,5152,5402,4932,512507,7002,512
2023-09-072,5232,549.52,520.52,536350,2002,536
2023-09-062,5492,5602,5352,539.5363,7002,539.50
2023-09-052,5432,560.52,540.52,560.5379,9002,560.50
2023-09-042,547.52,5502,522.52,550349,0002,550
2023-09-012,4992,5552,4992,550536,6002,550
2023-08-312,479.52,514.52,471.52,497572,6002,497
2023-08-302,4712,4752,457.52,474431,1002,474
2023-08-292,4652,477.52,455.52,471.5395,7002,471.50
2023-08-282,4502,4612,438.52,461348,5002,461
2023-08-252,4402,4402,4242,433.5279,7002,433.50
2023-08-242,416.52,453.52,413.52,444408,0002,444
2023-08-232,4672,475.52,453.52,466.5296,4002,466.50
2023-08-222,4632,4702,449.52,470286,9002,470
2023-08-212,4412,4652,4322,451342,4002,451
2023-08-182,441.52,4522,420.52,431322,9002,431
2023-08-172,5002,5002,429.52,457.5524,1002,457.50
2023-08-162,4732,511.52,4652,509441,1002,509
2023-08-152,4492,4832,434.52,483308,9002,483
2023-08-142,4732,485.52,448.52,461.5486,8002,461.50
2023-08-102,420.52,454.52,410.52,454.5422,8002,454.50
2023-08-092,417.52,4332,384.52,432.5411,0002,432.50
2023-08-082,3872,420.52,385.52,420.5483,0002,420.50
2023-08-072,326.52,3692,323.52,369285,3002,369
2023-08-042,3152,333.52,3012,328.5484,5002,328.50
2023-08-032,385.52,404.52,326.52,337855,2002,337
2023-08-022,445.52,460.52,4292,433456,2002,433
2023-08-012,436.52,463.52,4352,463.5372,3002,463.50
2023-07-312,443.52,4622,425.52,436.5711,1002,436.50
2023-07-282,3982,4062,3752,402.5665,3002,402.50
2023-07-272,4122,4252,395.52,421429,6002,421
2023-07-262,416.52,428.52,4112,425.5332,2002,425.50
2023-07-252,4192,4192,3942,410483,7002,410
2023-07-242,4232,4322,405.52,426.5457,9002,426.50
2023-07-212,403.52,4322,395.52,417.5815,5002,417.50
2023-07-202,386.52,395.52,367.52,384675,6002,384
2023-07-192,3702,3842,339.52,366.5697,9002,366.50
2023-07-182,318.52,3452,3132,345534,2002,345
2023-07-142,297.52,320.52,289.52,311529,4002,311
2023-07-132,287.52,2922,268.52,283246,7002,283
2023-07-122,2872,300.52,278.52,285.5320,9002,285.50
2023-07-112,2872,290.52,2772,283323,2002,283
2023-07-102,3032,307.52,278.52,289.5418,6002,289.50
2023-07-072,316.52,3332,300.52,310.5438,7002,310.50
2023-07-062,332.52,343.52,319.52,327485,9002,327
2023-07-052,343.52,3672,335.52,340.5355,0002,340.50
2023-07-042,3682,371.52,3502,354.5312,9002,354.50
2023-07-032,3722,3982,3722,387.5359,7002,387.50
2023-06-302,387.52,3952,3422,351562,9002,351
2023-06-292,3972,417.52,379.52,387.5375,6002,387.50
2023-06-282,3682,4222,3672,416553,9002,416
2023-06-272,3852,385.52,3402,358.5472,4002,358.50
2023-06-262,396.52,402.52,364.52,385.5433,0002,385.50
2023-06-232,408.52,425.52,3822,392.5461,5002,392.50
2023-06-222,4012,404.52,389.52,400527,9002,400
2023-06-212,3762,4212,3762,401464,5002,401
2023-06-202,361.52,3912,3512,371.5647,7002,371.50
2023-06-192,3652,3742,3482,365466,4002,365
2023-06-162,3562,3662,3442,365892,6002,365
2023-06-152,3522,3812,348.52,358.5422,2002,358.50
2023-06-142,3602,376.52,356.52,365.5537,2002,365.50
2023-06-132,328.52,3572,3272,352562,8002,352
2023-06-122,3222,3442,319.52,324668,8002,324
2023-06-092,2872,3122,2832,307.5771,8002,307.50
2023-06-082,2842,294.52,254.52,261.5532,1002,261.50
2023-06-072,2872,2942,2522,266630,4002,266
2023-06-062,2632,2952,259.52,293728,4002,293
2023-06-052,2582,2752,2452,263.5745,5002,263.50
2023-06-022,2092,2312,2092,231664,0002,231
2023-06-012,2092,2132,1962,205629,5002,205
2023-05-312,2002,2092,1882,1981,199,1002,198
2023-05-302,2352,2382,2102,220516,7002,220
2023-05-292,2412,2462,2312,239750,3002,239
2023-05-262,2402,2402,2232,228939,0002,228
2023-05-252,2462,2612,2382,242835,9002,242
2023-05-242,2512,2692,2472,257883,9002,257
2023-05-232,2582,2672,2432,257768,7002,257
2023-05-222,2362,2572,2322,254873,3002,254
2023-05-192,2212,2362,2132,228891,6002,228
2023-05-182,2302,2322,2042,2111,043,9002,211
2023-05-172,2192,2352,1942,230678,6002,230
2023-05-162,1672,2222,1672,222796,8002,222
2023-05-152,1412,1622,1192,1571,099,8002,157
2023-05-122,0982,1092,0872,109610,9002,109
2023-05-112,0902,0972,0822,084409,0002,084
2023-05-102,1052,1102,0892,097557,1002,097
2023-05-092,0992,1172,0852,112621,3002,112
2023-05-082,0732,1142,0692,100449,1002,100
2023-05-022,1112,1162,0602,078624,9002,078
2023-05-012,0842,1122,0842,112515,4002,112
2023-04-282,0702,0922,0592,075548,3002,075
2023-04-272,0432,0592,0282,053684,8002,053
2023-04-262,0662,0702,0492,058727,0002,058
2023-04-252,0472,0722,0422,066888,3002,066
2023-04-242,0502,0642,0382,056785,3002,056
2023-04-212,0272,0462,0232,041703,9002,041
2023-04-202,0172,0302,0082,027520,3002,027
2023-04-192,0052,0121,9992,010687,9002,010
2023-04-181,9882,0091,9882,003519,0002,003
2023-04-171,9671,9861,9631,983757,7001,983
2023-04-141,9701,9761,9611,970737,0001,970
2023-04-131,9411,9551,9401,951508,1001,951
2023-04-121,9331,9501,9231,942485,1001,942
2023-04-111,9071,9191,9041,904473,1001,904
2023-04-101,8881,9031,8871,893355,4001,893
2023-04-071,8801,8851,8741,878378,9001,878
2023-04-061,8481,8771,8401,868692,7001,868
2023-04-051,8621,8631,8421,852532,6001,852
2023-04-041,8401,8741,8301,871637,0001,871
2023-04-031,8081,8311,8051,826536,6001,826
2023-03-311,8071,8181,8021,804594,9001,804
2023-03-301,8041,8221,7801,7852,361,1001,785
2023-03-291,8121,8461,8021,841722,8001,841
2023-03-281,8181,8191,7831,798331,6001,798
2023-03-271,8081,8141,8001,800250,2001,800
2023-03-241,7851,7981,7751,796358,5001,796
2023-03-231,7791,7921,7681,787325,6001,787
2023-03-221,8041,8161,8001,801463,0001,801
2023-03-201,8061,8061,7811,781303,4001,781
2023-03-171,8241,8251,8071,814469,8001,814
2023-03-161,8121,8261,7991,825394,5001,825
2023-03-151,8221,8331,8111,830326,8001,830
2023-03-141,8101,8201,7941,817497,6001,817
2023-03-131,8771,8771,8201,837476,6001,837
2023-03-101,8571,8851,8571,881856,7001,881
2023-03-091,8231,8711,8231,869508,8001,869
2023-03-081,8411,8411,8191,825555,6001,825
2023-03-071,8311,8521,8311,842392,2001,842
2023-03-061,8261,8401,8161,838459,3001,838
2023-03-031,7971,8181,7971,813517,9001,813
2023-03-021,8011,8041,7871,794373,9001,794
2023-03-011,7791,7861,7721,785493,5001,785
2023-02-281,7941,7961,7841,785523,7001,785
2023-02-271,7911,7991,7801,795581,6001,795
2023-02-241,7781,7991,7731,791479,5001,791
2023-02-221,7851,7911,7631,778649,5001,778
2023-02-211,7491,7751,7461,774372,3001,774
2023-02-201,7421,7521,7381,750356,2001,750
2023-02-171,7281,7341,7221,729602,5001,729
2023-02-161,7211,7281,7031,714390,5001,714
2023-02-151,7331,7331,7181,721291,1001,721
2023-02-141,7271,7381,7221,733284,4001,733
2023-02-131,7281,7311,7061,715234,9001,715
2023-02-101,7111,7381,7111,727264,8001,727
2023-02-091,7301,7361,7231,734235,5001,734
2023-02-081,7261,7371,7231,734268,2001,734
2023-02-071,7151,7251,7131,721329,3001,721
2023-02-061,7101,7161,6991,716401,4001,716
2023-02-031,7031,7201,6951,701493,8001,701
2023-02-021,7231,7391,7121,720647,3001,720
2023-02-011,7311,7381,7111,714419,4001,714
2023-01-311,7381,7441,7241,731579,0001,731
2023-01-301,7161,7221,7111,716288,9001,716
2023-01-271,7281,7281,7131,716251,2001,716
2023-01-261,7311,7361,7141,728394,1001,728
2023-01-251,7171,7281,7061,724535,7001,724
2023-01-241,7141,7191,7021,714461,0001,714
2023-01-231,7021,7111,6891,704522,5001,704
2023-01-201,7051,7131,6971,704300,7001,704
2023-01-191,7071,7141,7011,707315,0001,707
2023-01-181,6831,7191,6731,706546,8001,706
2023-01-171,6751,6841,6681,673418,4001,673
2023-01-161,6711,6831,6641,672413,6001,672
2023-01-131,6811,6881,6631,665652,2001,665
2023-01-121,6881,6981,6831,687464,2001,687
2023-01-111,6851,6931,6751,688461,6001,688
2023-01-101,6921,7021,6671,669469,2001,669
2023-01-061,6871,6921,6721,690414,4001,690
2023-01-051,6851,6941,6691,689395,0001,689
2023-01-041,7401,7401,6881,688434,3001,688

分割・併合履歴 ： [1996-03-26]1株→1.1株