---円
メドピアの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/05/20 | 4,860.0 | 4,990.0 | 4,820.0 | 4,955.0 | 4,955.0 | 250,300 |
| 2021/05/19 | 4,650.0 | 4,875.0 | 4,630.0 | 4,865.0 | 4,865.0 | 277,900 |
| 2021/05/18 | 4,625.0 | 4,800.0 | 4,620.0 | 4,780.0 | 4,780.0 | 452,100 |
| 2021/05/17 | 5,000.0 | 5,050.0 | 4,545.0 | 4,565.0 | 4,565.0 | 494,600 |
| 2021/05/14 | 4,780.0 | 5,030.0 | 4,650.0 | 4,985.0 | 4,985.0 | 492,300 |
| 2021/05/13 | 5,400.0 | 5,420.0 | 5,170.0 | 5,190.0 | 5,190.0 | 399,200 |
| 2021/05/12 | 5,530.0 | 5,710.0 | 5,450.0 | 5,520.0 | 5,520.0 | 252,800 |
| 2021/05/11 | 5,630.0 | 5,710.0 | 5,500.0 | 5,540.0 | 5,540.0 | 208,000 |
| 2021/05/10 | 5,660.0 | 5,780.0 | 5,620.0 | 5,730.0 | 5,730.0 | 137,400 |
| 2021/05/07 | 5,750.0 | 5,800.0 | 5,660.0 | 5,700.0 | 5,700.0 | 175,100 |
| 2021/05/06 | 5,730.0 | 5,800.0 | 5,650.0 | 5,700.0 | 5,700.0 | 233,000 |
| 2021/04/30 | 6,020.0 | 6,030.0 | 5,760.0 | 5,760.0 | 5,760.0 | 407,400 |
| 2021/04/28 | 5,990.0 | 6,150.0 | 5,860.0 | 6,120.0 | 6,120.0 | 897,700 |
| 2021/04/27 | 6,060.0 | 6,260.0 | 6,020.0 | 6,050.0 | 6,050.0 | 411,900 |
| 2021/04/26 | 6,250.0 | 6,250.0 | 5,950.0 | 5,960.0 | 5,960.0 | 415,900 |
| 2021/04/23 | 6,380.0 | 6,430.0 | 6,260.0 | 6,270.0 | 6,270.0 | 223,900 |
| 2021/04/22 | 6,460.0 | 6,640.0 | 6,350.0 | 6,400.0 | 6,400.0 | 269,000 |
| 2021/04/21 | 6,400.0 | 6,620.0 | 6,280.0 | 6,300.0 | 6,300.0 | 323,800 |
| 2021/04/20 | 6,660.0 | 6,700.0 | 6,440.0 | 6,520.0 | 6,520.0 | 323,800 |
| 2021/04/19 | 6,740.0 | 6,830.0 | 6,620.0 | 6,820.0 | 6,820.0 | 288,700 |
おすすめ条件でスクリーニングされた銘柄を見る
メドピアの取引履歴を振り返りませんか？
メドピアの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
