Medincell SA (MEDCL)

MEDCL
🏛️ フランス →
22.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 9.66 10.00 9.65 10.00 0.0M
2021-12-30 9.59 9.66 9.51 9.66 0.0M
2021-12-29 9.76 9.80 9.57 9.57 0.0M
2021-12-28 9.70 9.70 9.54 9.70 0.0M
2021-12-27 9.66 9.80 9.50 9.66 0.0M
2021-12-24 9.60 9.65 9.51 9.65 0.0M
2021-12-23 9.75 9.75 9.52 9.60 0.0M
2021-12-22 9.44 9.86 9.44 9.74 0.0M
2021-12-21 9.40 9.50 9.35 9.49 0.0M
2021-12-20 9.35 9.65 9.35 9.40 0.0M
2021-12-17 9.50 9.50 9.33 9.43 0.0M
2021-12-16 9.39 9.50 9.20 9.50 0.0M
2021-12-15 9.60 9.60 9.22 9.36 0.0M
2021-12-14 9.58 9.65 9.40 9.61 0.0M
2021-12-13 9.56 9.70 9.50 9.65 0.0M
2021-12-10 9.40 9.46 9.35 9.35 0.0M
2021-12-09 9.50 9.53 9.33 9.40 0.0M
2021-12-08 9.79 9.79 9.44 9.53 0.0M
2021-12-07 9.76 9.89 9.64 9.80 0.0M
2021-12-06 9.66 9.89 9.62 9.89 0.0M
2021-12-03 9.80 9.81 9.46 9.50 0.0M
2021-12-02 9.80 10.00 9.64 9.67 0.0M
2021-12-01 9.48 9.56 9.48 9.56 0.0M
2021-11-30 9.60 9.60 9.50 9.56 0.0M
2021-11-29 9.36 9.77 9.35 9.60 0.0M
2021-11-26 9.28 9.56 9.20 9.36 0.0M
2021-11-25 9.35 9.53 9.35 9.39 0.0M
2021-11-24 9.60 9.68 9.32 9.47 0.0M
2021-11-23 9.90 9.90 9.51 9.61 0.1M
2021-11-22 10.16 10.16 9.91 10.00 0.0M
2021-11-19 9.85 10.10 9.74 10.10 0.0M
2021-11-18 10.22 10.22 9.88 9.92 0.0M
2021-11-17 10.08 10.24 10.00 10.18 0.0M
2021-11-16 10.20 10.20 9.98 10.04 0.0M
2021-11-15 10.40 10.40 9.92 10.00 0.0M
2021-11-12 10.26 10.46 10.08 10.14 0.0M
2021-11-11 9.90 10.20 9.81 10.20 0.1M
2021-11-10 9.39 9.92 9.36 9.77 0.0M
2021-11-09 9.36 9.39 9.21 9.38 0.0M
2021-11-08 9.36 9.38 9.10 9.26 0.0M
2021-11-05 9.35 9.35 8.94 9.05 0.0M
2021-11-04 9.54 9.54 9.06 9.23 0.0M
2021-11-03 9.42 9.67 9.34 9.40 0.0M
2021-11-02 9.90 10.00 9.31 9.42 0.0M
2021-11-01 10.20 10.24 9.66 9.85 0.1M
2021-10-29 9.90 9.90 9.34 9.49 0.0M
2021-10-28 9.66 10.20 9.66 9.76 0.1M
2021-10-27 9.20 9.75 9.17 9.66 0.0M
2021-10-26 9.75 9.78 9.05 9.06 0.1M
2021-10-25 9.14 9.60 9.10 9.54 0.1M
2021-10-22 9.00 9.16 8.88 8.98 0.1M
2021-10-21 8.50 8.93 8.30 8.90 0.0M
2021-10-20 8.25 8.42 8.22 8.32 0.0M
2021-10-19 8.30 8.50 8.25 8.26 0.0M
2021-10-18 8.51 8.51 8.30 8.34 0.0M
2021-10-15 8.85 8.85 8.66 8.66 0.0M
2021-10-14 8.74 8.86 8.60 8.80 0.0M
2021-10-13 8.35 8.84 8.30 8.80 0.0M
2021-10-12 8.28 8.32 8.19 8.29 0.0M
2021-10-11 8.44 8.50 8.00 8.27 0.0M
2021-10-08 8.50 8.50 8.44 8.49 0.0M
2021-10-07 8.62 8.65 8.45 8.50 0.0M
2021-10-06 8.73 8.75 8.58 8.71 0.0M
2021-10-05 8.52 8.75 8.51 8.59 0.0M
2021-10-04 8.45 8.57 8.41 8.46 0.0M
2021-10-01 8.60 8.70 8.35 8.45 0.0M
2021-09-30 9.00 9.00 8.44 8.53 0.0M
2021-09-29 9.02 9.02 8.80 8.84 0.0M
2021-09-28 9.04 9.12 8.90 8.90 0.0M
2021-09-27 9.36 9.36 9.02 9.04 0.0M
2021-09-24 9.50 9.50 9.14 9.21 0.0M
2021-09-23 9.60 9.76 9.30 9.37 0.0M
2021-09-22 9.19 9.62 9.04 9.59 0.0M
2021-09-21 8.85 9.10 8.85 8.92 0.0M
2021-09-20 9.38 9.38 8.80 9.01 0.0M
2021-09-17 9.60 9.94 9.10 9.37 0.0M
2021-09-16 9.37 9.63 9.22 9.63 0.0M
2021-09-15 9.38 9.38 9.21 9.34 0.0M
2021-09-14 9.45 9.45 9.23 9.38 0.0M
2021-09-13 9.36 9.42 9.22 9.34 0.0M
2021-09-10 9.74 9.74 9.42 9.42 0.0M
2021-09-09 9.72 9.81 9.40 9.72 0.0M
2021-09-08 9.90 9.90 9.71 9.72 0.0M
2021-09-07 9.98 9.98 9.70 9.90 0.0M
2021-09-06 10.50 10.56 9.66 10.04 0.1M
2021-09-03 10.28 10.58 10.18 10.40 0.0M
2021-09-02 10.52 10.52 10.10 10.28 0.0M
2021-09-01 11.00 11.42 10.34 10.54 0.2M
2021-08-31 10.10 10.50 9.85 10.20 0.0M
2021-08-30 9.00 10.42 8.96 10.34 0.1M
2021-08-27 9.10 9.25 9.02 9.20 0.0M
2021-08-26 9.20 9.20 9.07 9.12 0.0M
2021-08-25 9.14 9.25 9.05 9.23 0.0M
2021-08-24 9.05 9.20 9.04 9.15 0.0M
2021-08-23 9.02 9.30 9.00 9.16 0.0M
2021-08-20 9.07 9.08 8.99 9.02 0.0M
2021-08-19 9.10 9.10 8.98 9.08 0.0M
2021-08-18 9.11 9.30 9.05 9.20 0.0M
2021-08-17 9.12 9.14 9.05 9.12 0.0M
2021-08-16 9.08 9.12 8.96 9.12 0.0M
2021-08-13 9.04 9.14 9.00 9.07 0.0M
2021-08-12 9.10 9.16 9.02 9.12 0.0M
2021-08-11 9.00 9.16 9.00 9.14 0.0M
2021-08-10 9.10 9.12 9.00 9.12 0.0M
2021-08-09 9.10 9.19 8.95 9.12 0.0M
2021-08-06 9.10 9.16 9.00 9.13 0.0M
2021-08-05 9.00 9.04 8.92 9.02 0.0M
2021-08-04 8.99 9.00 8.80 8.99 0.0M
2021-08-03 9.03 9.12 8.81 8.97 0.0M
2021-08-02 9.50 9.50 9.04 9.04 0.0M
2021-07-30 9.59 9.60 9.30 9.32 0.0M
2021-07-29 9.49 9.68 9.36 9.60 0.0M
2021-07-28 9.29 9.49 9.11 9.49 0.0M
2021-07-27 9.05 9.39 9.05 9.16 0.0M
2021-07-26 9.10 9.15 9.00 9.04 0.0M
2021-07-23 9.11 9.15 9.04 9.11 0.0M
2021-07-22 9.11 9.15 9.00 9.11 0.0M
2021-07-21 9.15 9.17 8.95 9.11 0.0M
2021-07-20 9.11 9.11 8.80 8.90 0.0M
2021-07-19 9.00 9.11 8.92 9.09 0.0M
2021-07-16 9.09 9.15 8.94 8.94 0.0M
2021-07-15 8.99 9.15 8.92 9.08 0.0M
2021-07-14 9.00 9.10 8.80 8.80 0.0M
2021-07-13 8.89 9.03 8.76 9.02 0.0M
2021-07-12 9.04 9.04 8.75 8.89 0.0M
2021-07-09 8.90 9.04 8.88 9.04 0.0M
2021-07-08 8.90 9.05 8.61 8.70 0.0M
2021-07-07 9.10 9.11 8.98 9.10 0.0M
2021-07-06 9.11 9.24 9.05 9.11 0.0M
2021-07-05 9.09 9.16 9.07 9.07 0.0M
2021-07-02 9.20 9.30 9.04 9.16 0.0M
2021-07-01 9.17 9.34 9.06 9.20 0.0M
2021-06-30 9.41 9.69 9.32 9.33 0.0M
2021-06-29 9.61 9.71 9.42 9.50 0.0M
2021-06-28 9.49 9.60 9.32 9.60 0.0M
2021-06-25 8.97 9.45 8.97 9.38 0.0M
2021-06-24 8.98 9.10 8.84 8.93 0.0M
2021-06-23 8.75 9.03 8.64 8.80 0.0M
2021-06-22 8.86 9.03 8.42 8.87 0.0M
2021-06-21 9.19 9.20 8.75 8.86 0.0M
2021-06-18 9.71 9.71 9.26 9.26 0.0M
2021-06-17 9.70 9.72 9.53 9.58 0.0M
2021-06-16 10.00 10.00 9.24 9.67 0.0M
2021-06-15 10.30 10.46 9.91 10.00 0.0M
2021-06-14 10.28 10.30 9.90 10.04 0.0M
2021-06-11 9.90 10.20 9.82 10.20 0.0M
2021-06-10 9.99 10.16 9.82 9.90 0.0M
2021-06-09 10.16 10.16 9.96 10.10 0.0M
2021-06-08 10.20 10.24 9.83 10.10 0.0M
2021-06-07 10.20 10.36 10.10 10.18 0.0M
2021-06-04 10.60 10.60 10.12 10.38 0.0M
2021-06-03 10.30 10.54 10.24 10.40 0.0M
2021-06-02 10.70 10.86 10.30 10.30 0.0M
2021-06-01 11.10 11.10 10.70 10.80 0.0M
2021-05-31 11.50 11.60 11.10 11.10 0.0M
2021-05-28 11.00 11.40 10.74 11.40 0.1M
2021-05-27 10.20 10.96 10.20 10.94 0.0M
2021-05-26 10.02 10.54 10.02 10.22 0.0M
2021-05-25 10.00 10.28 9.92 10.20 0.0M
2021-05-24 10.26 10.26 10.00 10.02 0.0M
2021-05-21 10.20 10.28 10.06 10.28 0.0M
2021-05-20 10.24 10.28 10.06 10.20 0.0M
2021-05-19 10.30 10.30 9.97 10.28 0.0M
2021-05-18 10.46 10.46 10.16 10.16 0.0M
2021-05-17 10.14 10.46 10.04 10.40 0.0M
2021-05-14 10.10 10.38 9.90 10.30 0.0M
2021-05-13 10.00 10.36 9.77 9.91 0.0M
2021-05-12 9.98 10.30 9.54 10.30 0.0M
2021-05-11 9.90 10.08 9.70 9.95 0.0M
2021-05-10 10.24 10.34 9.28 10.10 0.0M
2021-05-07 10.26 10.54 10.26 10.32 0.0M
2021-05-06 10.64 10.64 10.20 10.42 0.0M
2021-05-05 10.48 10.66 10.36 10.52 0.0M
2021-05-04 10.84 10.84 10.22 10.24 0.0M
2021-05-03 10.98 11.00 10.58 10.82 0.0M
2021-04-30 10.70 10.98 10.66 10.92 0.0M
2021-04-29 10.86 11.26 10.58 10.62 0.0M
2021-04-28 10.76 11.06 10.76 11.00 0.0M
2021-04-27 10.90 11.06 10.70 10.78 0.0M
2021-04-26 10.72 11.14 10.52 11.00 0.0M
2021-04-23 10.88 10.94 10.62 10.78 0.0M
2021-04-22 11.00 11.02 10.74 10.76 0.0M
2021-04-21 11.26 11.26 10.80 10.98 0.0M
2021-04-20 11.06 11.56 11.00 11.26 0.2M
2021-04-19 10.70 11.04 10.58 10.96 0.0M
2021-04-16 10.60 10.70 10.44 10.64 0.0M
2021-04-15 11.00 11.00 10.62 10.68 0.0M
2021-04-14 11.00 11.06 10.90 11.00 0.0M
2021-04-13 10.82 11.02 10.68 11.00 0.0M
2021-04-12 11.02 11.02 10.32 10.90 0.1M
2021-04-09 11.00 11.06 10.92 11.00 0.0M
2021-04-08 11.08 11.10 10.78 11.00 0.1M
2021-04-07 11.30 11.30 11.00 11.14 0.0M
2021-04-06 11.50 11.50 11.16 11.22 0.1M
2021-04-01 11.70 11.78 11.40 11.50 0.0M
2021-03-31 11.65 11.75 11.45 11.70 0.0M
2021-03-30 12.00 12.00 11.50 11.55 0.0M
2021-03-29 11.65 11.95 11.60 11.85 0.0M
2021-03-26 11.30 12.20 11.30 11.60 0.1M
2021-03-25 11.30 11.50 11.00 11.15 0.0M
2021-03-24 11.60 11.60 11.35 11.35 0.0M
2021-03-23 11.35 11.75 11.15 11.70 0.0M
2021-03-22 11.85 11.85 11.10 11.25 0.0M
2021-03-19 11.80 11.80 11.40 11.80 0.0M
2021-03-18 11.80 12.00 11.80 11.95 0.0M
2021-03-17 12.00 12.15 11.65 11.65 0.0M
2021-03-16 12.05 12.15 11.95 12.10 0.0M
2021-03-15 11.95 12.20 11.80 12.05 0.0M
2021-03-12 11.90 12.00 11.60 11.80 0.0M
2021-03-11 12.10 12.10 11.65 11.75 0.0M
2021-03-10 11.90 12.20 11.70 12.00 0.1M
2021-03-09 11.40 11.90 11.10 11.85 0.0M
2021-03-08 11.45 11.45 11.00 11.30 0.1M
2021-03-05 11.20 11.30 10.75 11.05 0.2M
2021-03-04 11.50 11.65 11.15 11.35 0.1M
2021-03-03 11.75 11.90 11.50 11.60 0.0M
2021-03-02 11.95 12.15 11.75 11.75 0.0M
2021-03-01 11.60 12.10 11.60 11.70 0.0M
2021-02-26 11.55 11.95 11.30 11.60 0.1M
2021-02-25 12.00 12.00 11.60 11.70 0.0M
2021-02-24 11.70 12.15 11.55 11.80 0.0M
2021-02-23 11.80 12.30 11.35 11.80 0.1M
2021-02-22 12.65 12.65 11.85 11.85 0.1M
2021-02-19 13.25 13.25 12.60 12.60 0.1M
2021-02-18 13.60 13.60 13.05 13.05 0.1M
2021-02-17 13.55 13.80 13.35 13.60 0.1M
2021-02-16 13.65 13.70 13.20 13.50 0.1M
2021-02-15 13.10 13.45 12.90 13.40 0.1M
2021-02-12 12.90 13.45 12.85 12.95 0.1M
2021-02-11 12.85 13.25 12.50 12.80 0.2M
2021-02-10 13.70 13.80 13.35 13.40 0.0M
2021-02-09 14.00 14.00 13.45 13.60 0.0M
2021-02-08 13.85 14.00 13.50 13.85 0.1M
2021-02-05 14.00 14.00 13.55 13.75 0.0M
2021-02-04 13.70 14.20 13.40 13.95 0.1M
2021-02-03 14.45 14.50 13.45 13.75 0.1M
2021-02-02 14.00 14.30 13.85 14.05 0.1M
2021-02-01 14.00 14.20 13.75 14.00 0.1M
2021-01-29 13.35 14.05 12.95 14.05 0.1M
2021-01-28 13.45 13.60 12.80 13.35 0.0M
2021-01-27 13.75 13.90 13.25 13.50 0.1M
2021-01-26 13.85 14.45 13.15 13.55 0.1M
2021-01-25 14.95 15.00 13.50 14.10 0.1M
2021-01-22 15.90 15.90 14.35 15.10 0.1M
2021-01-21 16.35 16.35 15.50 15.65 0.1M
2021-01-20 14.90 16.75 14.85 16.15 0.2M
2021-01-19 15.50 15.50 14.60 15.10 0.1M
2021-01-18 14.10 15.50 14.05 15.50 0.1M
2021-01-15 14.20 14.50 14.00 14.05 0.1M
2021-01-14 14.30 14.50 14.00 14.35 0.1M
2021-01-13 14.35 15.35 13.80 14.50 0.2M
2021-01-12 14.65 14.75 14.15 14.40 0.1M
2021-01-11 15.05 15.50 14.25 14.65 0.2M
2021-01-08 15.55 16.45 14.35 14.60 1.0M
2021-01-06 13.05 13.40 12.20 12.30 0.4M
2021-01-05 10.85 15.00 10.70 15.00 0.4M
2021-01-04 10.60 11.20 10.40 11.00 0.1M