(株)メディパルホールディングス
7459(東証PRM)
株価時系列データ
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022/6/24 | 1,924 | 1,934 | 1,909 | 1,923 | 514,000 | 1,923 |
2022/6/23 | 1,902 | 1,947 | 1,899 | 1,931 | 611,000 | 1,931 |
2022/6/22 | 1,898 | 1,926 | 1,885 | 1,918 | 697,400 | 1,918 |
2022/6/21 | 1,862 | 1,888 | 1,858 | 1,883 | 705,500 | 1,883 |
2022/6/20 | 1,819 | 1,861 | 1,815 | 1,858 | 812,700 | 1,858 |
2022/6/17 | 1,800 | 1,856 | 1,800 | 1,849 | 1,217,400 | 1,849 |
2022/6/16 | 1,825 | 1,832 | 1,800 | 1,815 | 844,200 | 1,815 |
2022/6/15 | 1,778 | 1,808 | 1,778 | 1,799 | 1,238,200 | 1,799 |
2022/6/14 | 1,761 | 1,797 | 1,759 | 1,791 | 1,314,000 | 1,791 |
2022/6/13 | 1,779 | 1,796 | 1,774 | 1,785 | 773,200 | 1,785 |
2022/6/10 | 1,768 | 1,806 | 1,762 | 1,790 | 1,049,200 | 1,790 |
2022/6/9 | 1,775 | 1,796 | 1,770 | 1,781 | 1,386,500 | 1,781 |
2022/6/8 | 1,745 | 1,808 | 1,743 | 1,778 | 1,498,500 | 1,778 |
2022/6/7 | 1,754 | 1,796 | 1,744 | 1,785 | 1,132,900 | 1,785 |
2022/6/6 | 1,735 | 1,768 | 1,732 | 1,750 | 1,068,700 | 1,750 |
2022/6/3 | 1,763 | 1,763 | 1,728 | 1,739 | 1,088,800 | 1,739 |
2022/6/2 | 1,805 | 1,808 | 1,739 | 1,754 | 1,624,500 | 1,754 |
2022/6/1 | 1,820 | 1,871 | 1,820 | 1,845 | 1,308,900 | 1,845 |
2022/5/31 | 1,791 | 1,847 | 1,785 | 1,803 | 15,515,900 | 1,803 |
2022/5/30 | 1,770 | 1,809 | 1,760 | 1,801 | 2,764,200 | 1,801 |