[7459 東証1部] メディパルホールディングス 日足 時系列データ

[7459 東証1部] メディパルホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-082121.002195.002121.002188.007668001660586800
2017-12-072128.002176.002127.002171.00456600989775200
2017-12-062161.002169.002117.002117.00432900923582100
2017-12-052153.002169.002142.002162.00449200969547900
2017-12-042180.002188.002162.002166.005302001151756900
2017-12-012176.002177.002145.002163.006414001385417500
2017-11-302164.002183.002120.002179.0017395003769645600
2017-11-292187.002193.002149.002164.006852001481557900
2017-11-282172.002193.002164.002179.005963001299441000
2017-11-272177.002177.002151.002156.00404600874184600
2017-11-242179.002190.002164.002174.00363600789779300
2017-11-222214.002224.002185.002188.00445900981543000
2017-11-212240.002243.002212.002214.005418001202433500
2017-11-202209.002227.002194.002217.00436000965281700
2017-11-172204.002219.002185.002219.008863001954610200
2017-11-162121.002193.002113.002189.007351001596097100
2017-11-152172.002178.002131.002135.008022001723393700
2017-11-142215.002218.002186.002198.004576001007485100
2017-11-132212.002229.002201.002220.004939001096925500
2017-11-102239.002260.002223.002224.005922001320501800
2017-11-092283.002306.002242.002266.008606001961105900
2017-11-082267.002270.002243.002270.006103001379291600
2017-11-072244.002261.002241.002252.008588001932558600
2017-11-062271.002279.002228.002235.006974001563479700
2017-11-022240.002273.002234.002267.007466001685376200
2017-11-012102.002249.002100.002248.0014721003239919700
2017-10-312154.002154.002083.002098.0011553002439379100
2017-10-302183.002184.002158.002170.008039001744125700
2017-10-272170.002187.002157.002184.005980001302298500
2017-10-262165.002183.002157.002159.004860001052164600
2017-10-252187.002189.002157.002159.007850001703676400
2017-10-242167.002184.002156.002183.006958001513124800
2017-10-232185.002186.002162.002162.005974001294344200
2017-10-202147.002168.002147.002161.007403001597319000
2017-10-192122.002138.002117.002134.006827001453729800
2017-10-182104.002115.002093.002110.00474800999471800
2017-10-172088.002109.002086.002097.007635001601377800
2017-10-162066.002076.002059.002070.00469200971330300
2017-10-132039.002064.002037.002059.004935001013281400
2017-10-122029.002052.002025.002038.00431000879382600
2017-10-112023.002033.002014.002031.00470800953702000
2017-10-102009.002053.002009.002041.007369001501918100
2017-10-062044.002051.002035.002050.006352001297959700
2017-10-052022.002040.002019.002033.00490800997183300
2017-10-042000.002022.001996.002018.007087001424568500
2017-10-031973.001993.001962.001991.00486600964908800
2017-10-021968.001972.001957.001964.00349400686344800
2017-09-291965.001966.001928.001954.007086001377500000
2017-09-281954.001976.001939.001973.00402800790005600
2017-09-271916.001938.001908.001935.00403900778640600
2017-09-261916.001929.001915.001924.007720001483827500
2017-09-251956.001957.001923.001948.00502000975817400
2017-09-221954.001976.001938.001950.006903001349081100
2017-09-211935.001938.001919.001922.00369600711490800
2017-09-201932.001942.001925.001926.00471300909756600
2017-09-191934.001947.001921.001943.00420200813970300
2017-09-151930.001943.001920.001928.006036001164677900
2017-09-141924.001932.001915.001923.00360700693812100
2017-09-131938.001938.001922.001924.00268300516783000
2017-09-121948.001948.001930.001934.00230600446420400
2017-09-111941.001945.001927.001930.00302700585705200
2017-09-081922.001927.001907.001920.006415001231359500
2017-09-071892.001912.001892.001903.00333100634026200
2017-09-061900.001903.001872.001882.00356100670442400
2017-09-051921.001929.001901.001906.00318900609079100
2017-09-041934.001942.001916.001918.00187700361256200
2017-09-011951.001951.001931.001946.00265900516523600
2017-08-311937.001944.001926.001939.00464400898965500
2017-08-301903.001936.001899.001934.00450200867874300
2017-08-291891.001904.001885.001897.00430800816806300
2017-08-281914.001919.001902.001914.00235800450316100
2017-08-251904.001914.001895.001903.00286000544694400
2017-08-241897.001903.001892.001893.00393500745765200
2017-08-231912.001919.001899.001903.00291100554665900
2017-08-221885.001899.001884.001893.00382400723942600
2017-08-211893.001893.001882.001885.00380600718224700
2017-08-181868.001890.001864.001883.007893001484094900
2017-08-171889.001894.001887.001890.006747001275539200
2017-08-161902.001910.001895.001901.00372500708971200
2017-08-151898.001931.001892.001921.00512500984587200
2017-08-141898.001900.001885.001890.00441600835675200
2017-08-101908.001921.001904.001913.005685001087287600
2017-08-091890.001905.001886.001896.006582001246283400
2017-08-081919.001919.001893.001899.00466900887274700
2017-08-071919.001920.001898.001911.00356100679462200
2017-08-041892.001912.001885.001905.006534001241270800
2017-08-031888.001897.001885.001891.007736001462539500
2017-08-021870.001890.001858.001882.009491001785324700
2017-08-011896.001902.001833.001851.0013854002574345000
2017-07-312013.002046.002010.002021.006157001249124500
2017-07-282013.002029.002013.002017.00275800556841500
2017-07-272021.002046.002016.002027.004981001012024000
2017-07-262046.002046.002022.002025.00392700797411800
2017-07-252065.002065.002040.002040.00406400832129300
2017-07-242084.002091.002056.002059.00453600936445200
2017-07-212095.002112.002080.002103.00456700958560600
2017-07-202075.002111.002072.002104.00440500925152700
2017-07-192049.002076.002049.002065.00339700701721100
2017-07-182074.002074.002039.002049.00462400948587300
2017-07-142075.002091.002072.002075.00366800762611800
2017-07-132063.002068.002052.002058.00323200665404200
2017-07-122063.002073.002049.002050.00326000670438100
2017-07-112039.002073.002039.002068.00270500558290400
2017-07-102046.002050.002034.002049.00371900760403800
2017-07-072031.002046.002021.002026.00351800713960600
2017-07-062031.002056.002031.002050.00381900782210100
2017-07-052038.002044.002016.002036.00344600699755700
2017-07-042084.002084.002034.002042.00365600748962000
2017-07-032084.002087.002072.002079.00325300676189500
2017-06-302076.002082.002053.002078.005546001149329300
2017-06-292090.002095.002081.002086.00282100588719100
2017-06-282096.002103.002074.002077.00398600831144800
2017-06-272091.002109.002086.002106.00447500940207200
2017-06-262060.002087.002055.002083.00355500738883700
2017-06-232083.002083.002046.002064.006403001321322000
2017-06-222053.002085.002052.002083.005465001134178900
2017-06-212037.002051.002027.002043.005012001023455300
2017-06-202051.002058.002034.002037.008075001649562000
2017-06-192040.002072.002039.002056.004907001009746300
2017-06-162042.002062.002035.002049.006023001234302600
2017-06-152033.002055.002026.002042.006408001307465200
2017-06-142050.002054.002036.002037.006590001347024500
2017-06-132043.002059.002028.002054.005813001192375200
2017-06-122050.002069.002040.002066.00346300712792900
2017-06-092047.002062.002043.002055.006207001272679800
2017-06-082082.002086.002064.002066.00312800647823100
2017-06-072070.002083.002056.002077.00469000973197600
2017-06-062100.002102.002060.002064.006462001341241900
2017-06-052081.002101.002069.002090.005484001145036900
2017-06-022070.002110.002060.002108.006888001442984200
2017-06-012050.002087.002049.002081.006461001339865300
2017-05-312015.002039.002013.002038.008629001754216600
2017-05-302022.002028.002009.002025.00228500461929200
2017-05-292021.002027.002015.002017.00249400503999200
2017-05-262025.002035.002015.002019.00298700604051700
2017-05-252033.002037.002018.002025.00314200637519800
2017-05-242044.002052.002024.002033.00295300600275600
2017-05-232018.002036.002014.002027.006190001253812000
2017-05-222000.002028.001997.002028.005174001044274900
2017-05-191992.002007.001984.002003.005413001082036700
2017-05-181969.001995.001961.001993.007575001504922700
2017-05-171968.001995.001945.001994.008732001724425200
2017-05-161939.001971.001924.001968.0011215002187287900
2017-05-151877.001900.001876.001894.007507001420357500
2017-05-121884.001886.001864.001875.007845001472144100
2017-05-111946.001947.001902.001905.0010960002106128800
2017-05-101935.001947.001927.001941.0011560002240410900
2017-05-091910.001929.001908.001920.008290001591753200
2017-05-081884.001918.001879.001910.008744001667039100
2017-05-021870.001878.001858.001874.00414000774956800
2017-05-011854.001864.001835.001862.00341800632302000
2017-04-281848.001854.001830.001844.006169001135663300
2017-04-271841.001848.001836.001848.00315400581213500
2017-04-261850.001852.001835.001848.00441300813939600
2017-04-251836.001847.001828.001845.00497000914159100
2017-04-241835.001836.001821.001834.00367800673057200
2017-04-211800.001828.001796.001811.007770001405739800
2017-04-201795.001797.001767.001781.006345001130163100
2017-04-191781.001810.001779.001801.005668001019373000
2017-04-181785.001799.001772.001799.007189001285314300
2017-04-171765.001788.001764.001787.00399400709778500
2017-04-141807.001818.001763.001770.006773001212693800
2017-04-131792.001803.001788.001802.007063001269190700
2017-04-121800.001807.001793.001805.009190001654835800
2017-04-111785.001809.001777.001806.008300001494522700
2017-04-101807.001816.001786.001800.0010037001805804600
2017-04-071790.001806.001781.001798.0014280002566502400
2017-04-061795.001805.001771.001780.0012529002238963700
2017-04-051795.001806.001778.001797.0012117002175628600
2017-04-041784.001803.001777.001795.009225001651903100
2017-04-031768.001800.001755.001793.0011351002025389600
2017-03-311788.001801.001746.001746.0012211002162576900
2017-03-301780.001785.001756.001763.00519000918880700
2017-03-291793.001798.001775.001790.00524100937167600
2017-03-281770.001787.001763.001784.008138001446029600
2017-03-271755.001759.001733.001745.005745001002804900
2017-03-241761.001776.001750.001770.006576001162516000
2017-03-231759.001763.001745.001760.00510400895880400
2017-03-221748.001776.001745.001754.007947001399203900
2017-03-211771.001790.001759.001766.009233001634788300
2017-03-171790.001794.001779.001790.00543400972263700
2017-03-161794.001801.001778.001800.005744001030516200
2017-03-151793.001798.001778.001798.00477600855442100
2017-03-141807.001823.001795.001806.007309001319722200
2017-03-131795.001812.001788.001800.00529300952883400
2017-03-101833.001833.001765.001797.0010236001848994600
2017-03-091832.001832.001806.001818.00487000884871500
2017-03-081832.001832.001813.001824.00360200656679200
2017-03-071824.001826.001805.001824.005790001053081600
2017-03-061832.001837.001811.001831.00388700710318300
2017-03-031868.001878.001841.001847.00508000940167200
2017-03-021878.001893.001870.001876.00498800936371900
2017-03-011858.001868.001833.001855.006849001268652500
2017-02-281844.001865.001829.001853.009241001713851000
2017-02-271838.001845.001824.001831.00467700857836400
2017-02-241858.001879.001848.001849.00505100939300800
2017-02-231852.001866.001837.001861.005808001077442900
2017-02-221856.001859.001839.001858.00401400743736000
2017-02-211841.001859.001834.001855.00381800706749800
2017-02-201834.001847.001813.001838.00450300824876700
2017-02-171835.001845.001820.001842.00505500928285600
2017-02-161860.001866.001832.001841.00503700930996500
2017-02-151856.001873.001851.001852.00523200972681700
2017-02-141865.001869.001829.001832.00519400957095000
2017-02-131872.001878.001853.001870.00503600940834400
2017-02-101871.001883.001854.001877.005867001100292400
2017-02-091861.001869.001841.001842.00507400938621900
2017-02-081841.001861.001831.001855.007939001470109300
2017-02-071871.001889.001870.001880.00479900902151000
2017-02-061898.001905.001887.001890.006032001142115200
2017-02-031904.001912.001877.001886.006512001230529700
2017-02-021858.001928.001858.001898.0013666002591131300
2017-02-011780.001835.001777.001813.007331001320500200
2017-01-311812.001831.001803.001829.005756001048198700
2017-01-301823.001842.001811.001832.00372400680449600
2017-01-271859.001860.001833.001838.00457500842115400
2017-01-261850.001861.001834.001848.00486700900434400
2017-01-251824.001845.001823.001839.00482900886033200
2017-01-241791.001813.001790.001798.00402600724168700
2017-01-231797.001809.001790.001800.00374600674236000
2017-01-201835.001843.001821.001837.00409700751901600
2017-01-191834.001847.001823.001837.00493300906048700
2017-01-181807.001819.001788.001817.00448100809707500
2017-01-171824.001824.001796.001797.00407000735327300
2017-01-161824.001839.001808.001814.00319100579790900
2017-01-131787.001834.001779.001831.006105001110483400
2017-01-121842.001846.001799.001802.005844001057053700
2017-01-111859.001864.001841.001856.00459000851809500
2017-01-101858.001861.001838.001841.009045001670650900
2017-01-061848.001865.001836.001862.005865001088011100
2017-01-051863.001875.001860.001871.00496800928801400
2017-01-041846.001865.001845.001862.007558001403175600
2016-12-301821.001848.001818.001843.00408100748766200
2016-12-291825.001831.001810.001818.006135001116023300
2016-12-281830.001836.001820.001828.00365600668279000
2016-12-271833.001843.001821.001825.00272700499095600
2016-12-261819.001827.001802.001822.00350100636661100
2016-12-221807.001819.001797.001806.00549800992516500
2016-12-211817.001820.001785.001793.006881001240712900
2016-12-201797.001810.001787.001805.007596001367088700
2016-12-191797.001819.001797.001816.007283001318335600
2016-12-161784.001803.001776.001803.0012329002209193600
2016-12-151770.001787.001759.001780.009074001614118900
2016-12-141785.001795.001774.001780.007952001416024000
2016-12-131756.001784.001745.001784.008190001449352300
2016-12-121741.001758.001735.001758.0010688001867498100
2016-12-091720.001736.001710.001732.0012447002145670100
2016-12-081698.001715.001688.001713.0014495002473688800
2016-12-071685.001703.001678.001699.0011590001964746200
2016-12-061674.001687.001668.001680.0012641002125049600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter