---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) |
|---|---|---|---|---|---|---|
| 2021/03/19 | 6,600.0 | 6,960.0 | 6,580.0 | 6,760.0 | 6,760.0 | 1,058,700 |
| 2021/03/18 | 6,440.0 | 6,750.0 | 6,440.0 | 6,730.0 | 6,730.0 | 611,400 |
| 2021/03/17 | 6,260.0 | 6,440.0 | 6,240.0 | 6,310.0 | 6,310.0 | 311,000 |
| 2021/03/16 | 6,260.0 | 6,380.0 | 6,210.0 | 6,270.0 | 6,270.0 | 353,400 |
| 2021/03/15 | 6,190.0 | 6,240.0 | 5,970.0 | 6,240.0 | 6,240.0 | 429,500 |
| 2021/03/12 | 6,130.0 | 6,270.0 | 5,950.0 | 6,250.0 | 6,250.0 | 499,700 |
| 2021/03/11 | 5,610.0 | 5,980.0 | 5,570.0 | 5,970.0 | 5,970.0 | 420,400 |
| 2021/03/10 | 5,850.0 | 5,880.0 | 5,620.0 | 5,670.0 | 5,670.0 | 293,300 |
| 2021/03/09 | 5,510.0 | 5,770.0 | 5,360.0 | 5,750.0 | 5,750.0 | 444,200 |
| 2021/03/08 | 5,760.0 | 5,790.0 | 5,540.0 | 5,610.0 | 5,610.0 | 428,300 |
| 2021/03/05 | 5,530.0 | 5,650.0 | 5,410.0 | 5,620.0 | 5,620.0 | 424,100 |
| 2021/03/04 | 5,500.0 | 5,780.0 | 5,470.0 | 5,660.0 | 5,660.0 | 571,700 |
| 2021/03/03 | 6,120.0 | 6,220.0 | 5,690.0 | 5,700.0 | 5,700.0 | 592,300 |
| 2021/03/02 | 6,170.0 | 6,320.0 | 6,130.0 | 6,240.0 | 6,240.0 | 440,000 |
| 2021/03/01 | 6,170.0 | 6,220.0 | 5,850.0 | 5,970.0 | 5,970.0 | 433,700 |
| 2021/02/26 | 5,890.0 | 6,120.0 | 5,800.0 | 6,080.0 | 6,080.0 | 399,100 |
| 2021/02/25 | 6,210.0 | 6,320.0 | 6,090.0 | 6,120.0 | 6,120.0 | 322,800 |
| 2021/02/24 | 6,110.0 | 6,290.0 | 6,080.0 | 6,130.0 | 6,130.0 | 544,500 |
| 2021/02/22 | 6,200.0 | 6,370.0 | 6,010.0 | 6,150.0 | 6,150.0 | 463,400 |
| 2021/02/19 | 6,170.0 | 6,290.0 | 6,010.0 | 6,100.0 | 6,100.0 | 782,400 |
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。
