---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) |
|---|---|---|---|---|---|---|
| 2020/12/18 | 6,910.0 | 7,020.0 | 6,760.0 | 6,830.0 | 6,830.0 | 454,900 |
| 2020/12/17 | 6,640.0 | 6,870.0 | 6,550.0 | 6,870.0 | 6,870.0 | 468,900 |
| 2020/12/16 | 6,450.0 | 6,580.0 | 6,340.0 | 6,550.0 | 6,550.0 | 439,100 |
| 2020/12/15 | 6,550.0 | 6,660.0 | 6,320.0 | 6,360.0 | 6,360.0 | 588,000 |
| 2020/12/14 | 6,740.0 | 6,790.0 | 6,440.0 | 6,460.0 | 6,460.0 | 701,300 |
| 2020/12/11 | 6,560.0 | 6,820.0 | 6,440.0 | 6,790.0 | 6,790.0 | 903,300 |
| 2020/12/10 | 6,200.0 | 6,390.0 | 6,100.0 | 6,390.0 | 6,390.0 | 680,600 |
| 2020/12/09 | 6,480.0 | 6,590.0 | 6,220.0 | 6,380.0 | 6,380.0 | 765,800 |
| 2020/12/08 | 6,190.0 | 6,670.0 | 6,190.0 | 6,570.0 | 6,570.0 | 1,082,400 |
| 2020/12/07 | 7,060.0 | 7,110.0 | 6,350.0 | 6,370.0 | 6,370.0 | 1,107,800 |
| 2020/12/04 | 6,810.0 | 7,050.0 | 6,660.0 | 6,990.0 | 6,990.0 | 871,000 |
| 2020/12/03 | 6,910.0 | 6,980.0 | 6,580.0 | 6,850.0 | 6,850.0 | 1,043,500 |
| 2020/12/02 | 6,800.0 | 7,210.0 | 6,790.0 | 7,050.0 | 7,050.0 | 1,073,200 |
| 2020/12/01 | 6,770.0 | 7,140.0 | 6,650.0 | 6,980.0 | 6,980.0 | 1,670,800 |
| 2020/11/30 | 6,090.0 | 6,630.0 | 6,080.0 | 6,610.0 | 6,610.0 | 1,871,800 |
| 2020/11/27 | 5,650.0 | 5,970.0 | 5,630.0 | 5,970.0 | 5,970.0 | 966,500 |
| 2020/11/26 | 5,420.0 | 5,690.0 | 5,370.0 | 5,650.0 | 5,650.0 | 747,600 |
| 2020/11/25 | 5,600.0 | 5,600.0 | 5,260.0 | 5,320.0 | 5,320.0 | 695,800 |
| 2020/11/24 | 5,540.0 | 5,620.0 | 5,450.0 | 5,590.0 | 5,590.0 | 564,800 |
| 2020/11/20 | 5,450.0 | 5,550.0 | 5,340.0 | 5,500.0 | 5,500.0 | 498,700 |
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。
