株式会社メディパルホールディングス (7459)

7459
🏛️ 日本 →
2,635.50
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
09:00 2,600.00 2,622.50 2,600.00 2,617.00 14.7K
09:05 2,617.00 2,628.00 2,617.00 2,623.00 4.9K
09:10 2,623.00 2,627.50 2,622.50 2,627.00 4.1K
09:15 2,632.50 2,632.50 2,625.50 2,628.00 3.8K
09:20 2,628.50 2,629.00 2,626.50 2,628.00 1.4K
09:25 2,628.50 2,632.00 2,628.50 2,632.00 2.2K
09:30 2,631.50 2,638.50 2,631.50 2,638.00 2.4K
09:35 2,639.00 2,645.50 2,639.00 2,645.50 2.9K
09:40 2,646.00 2,647.00 2,642.50 2,645.00 7.2K
09:45 2,646.50 2,646.50 2,644.00 2,645.00 3.6K
09:50 2,645.00 2,645.00 2,642.50 2,643.00 1.4K
09:55 2,642.00 2,646.50 2,642.00 2,646.50 2.7K
10:00 2,649.50 2,649.50 2,647.00 2,647.00 3.2K
10:05 2,646.00 2,649.50 2,646.00 2,649.50 1.8K
10:10 2,650.50 2,655.50 2,650.50 2,655.50 1.2K
10:15 2,656.50 2,657.50 2,656.00 2,657.50 1.4K
10:20 2,656.00 2,656.00 2,653.50 2,653.50 2.0K
10:25 2,651.00 2,651.00 2,644.50 2,644.50 1.0K
10:30 2,643.00 2,644.50 2,643.00 2,644.50 0.5K
10:35 2,644.00 2,646.00 2,644.00 2,646.00 3.0K
10:40 2,643.50 2,650.00 2,643.50 2,650.00 0.9K
10:45 2,650.50 2,651.00 2,648.00 2,648.00 2.6K
10:50 2,647.00 2,650.50 2,647.00 2,650.50 1.7K
10:55 2,649.50 2,649.50 2,646.50 2,646.50 1.1K
11:00 2,646.00 2,647.00 2,646.00 2,646.50 0.5K
11:05 2,647.50 2,650.00 2,647.50 2,650.00 1.3K
11:10 2,649.50 2,650.50 2,648.00 2,650.50 1.3K
11:15 2,651.00 2,651.50 2,650.00 2,650.00 1.6K
11:20 2,649.50 2,649.50 2,646.50 2,648.00 1.6K
11:25 2,646.50 2,647.50 2,645.50 2,646.00 1.5K
11:30 2,648.50 2,648.50 2,648.50 2,648.50 0.5K
12:30 2,637.00 2,639.50 2,629.50 2,631.00 16.1K
12:35 2,631.50 2,631.50 2,629.00 2,629.50 3.3K
12:40 2,629.00 2,629.00 2,625.50 2,626.00 5.3K
12:45 2,625.50 2,628.50 2,625.50 2,628.50 3.6K
12:50 2,628.00 2,628.00 2,626.50 2,626.50 2.6K
12:55 2,626.50 2,627.50 2,623.50 2,626.00 4.0K
13:00 2,625.00 2,628.50 2,622.50 2,622.50 4.0K
13:05 2,623.50 2,626.50 2,623.00 2,626.50 3.7K
13:10 2,627.50 2,629.50 2,627.00 2,629.00 2.2K
13:15 2,629.50 2,630.50 2,629.00 2,629.50 2.9K
13:20 2,629.00 2,629.00 2,627.00 2,628.00 2.1K
13:25 2,627.00 2,628.00 2,626.00 2,627.00 3.2K
13:30 2,627.50 2,628.00 2,626.00 2,627.50 2.6K
13:35 2,628.50 2,630.00 2,628.00 2,629.50 2.5K
13:40 2,629.50 2,631.00 2,629.50 2,630.50 2.0K
13:45 2,630.50 2,630.50 2,629.00 2,629.00 2.6K
13:50 2,628.00 2,628.50 2,626.50 2,628.50 2.3K
13:55 2,628.00 2,628.00 2,626.00 2,627.50 3.5K
14:00 2,628.50 2,629.00 2,628.00 2,628.50 2.4K
14:05 2,628.50 2,630.00 2,627.50 2,630.00 4.5K
14:10 2,630.00 2,632.00 2,630.00 2,632.00 3.4K
14:15 2,630.50 2,631.00 2,628.50 2,628.50 5.6K
14:20 2,628.00 2,628.00 2,626.00 2,628.00 2.3K
14:25 2,628.00 2,628.00 2,625.50 2,625.50 1.4K
14:30 2,625.50 2,627.00 2,624.50 2,624.50 6.3K
14:35 2,624.50 2,624.50 2,620.50 2,624.00 6.0K
14:40 2,623.00 2,624.50 2,622.00 2,624.50 6.2K
14:45 2,624.50 2,627.00 2,624.50 2,626.50 7.0K
14:50 2,626.50 2,627.50 2,624.50 2,626.50 7.8K
14:55 2,626.50 2,628.50 2,624.50 2,626.50 7.8K
15:00 2,626.50 2,627.00 2,624.50 2,625.00 5.7K
15:05 2,625.50 2,626.00 2,623.00 2,623.00 5.8K
15:10 2,624.00 2,624.00 2,621.50 2,622.00 8.0K
15:15 2,621.00 2,627.50 2,619.50 2,626.00 9.6K
15:20 2,627.00 2,633.00 2,620.50 2,620.50 19.4K
15:30 2,635.50 2,635.50 2,635.50 2,635.50 330.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,608.00 2,657.50 2,599.50 2,635.50 0.6M
2025-09-25 2,628.00 2,631.00 2,607.00 2,624.50 0.4M
2025-09-24 2,619.00 2,634.00 2,611.00 2,612.50 0.3M
2025-09-22 2,610.00 2,627.50 2,599.50 2,612.50 0.4M
2025-09-19 2,642.00 2,660.00 2,500.00 2,594.00 1.0M
2025-09-18 2,665.50 2,665.50 2,614.00 2,646.00 0.3M
2025-09-17 2,654.00 2,669.00 2,641.50 2,642.00 0.3M
2025-09-16 2,676.00 2,702.50 2,662.00 2,676.50 0.3M
2025-09-12 2,715.50 2,715.50 2,685.50 2,696.50 0.4M
2025-09-11 2,698.50 2,707.00 2,670.00 2,686.00 0.2M
2025-09-10 2,677.50 2,702.00 2,659.00 2,688.00 0.2M
2025-09-09 2,707.50 2,721.50 2,692.00 2,700.00 0.2M
2025-09-08 2,700.00 2,712.00 2,686.00 2,707.50 0.2M
2025-09-05 2,673.00 2,693.00 2,664.00 2,685.00 0.3M
2025-09-04 2,696.00 2,701.50 2,669.50 2,686.00 0.3M
2025-09-03 2,660.00 2,678.50 2,639.50 2,678.50 0.4M
2025-09-02 2,649.00 2,663.50 2,630.00 2,650.00 0.4M
2025-09-01 2,609.00 2,652.50 2,596.00 2,642.00 0.3M
2025-08-29 2,606.00 2,614.00 2,584.00 2,614.00 0.5M
2025-08-28 2,601.00 2,625.00 2,586.00 2,613.50 0.6M
2025-08-27 2,625.00 2,630.00 2,592.50 2,618.00 0.5M
2025-08-26 2,682.00 2,687.50 2,650.00 2,650.00 0.6M
2025-08-25 2,668.50 2,677.00 2,650.50 2,658.00 0.3M
2025-08-22 2,668.50 2,690.50 2,650.50 2,685.00 0.2M
2025-08-21 2,697.00 2,700.00 2,650.50 2,668.50 0.3M
2025-08-20 2,664.50 2,706.50 2,661.50 2,684.50 0.4M
2025-08-19 2,617.50 2,694.00 2,611.50 2,665.50 1.0M
2025-08-18 2,560.00 2,593.00 2,553.50 2,576.50 0.3M
2025-08-15 2,583.00 2,594.00 2,546.50 2,566.50 0.7M
2025-08-14 2,643.00 2,643.00 2,572.00 2,577.50 0.3M
2025-08-13 2,660.00 2,660.00 2,631.50 2,644.50 0.3M
2025-08-12 2,610.00 2,696.00 2,603.00 2,660.50 1.0M
2025-08-08 2,575.50 2,584.00 2,561.00 2,584.00 0.9M
2025-08-07 2,594.00 2,613.00 2,573.50 2,585.50 0.4M
2025-08-06 2,555.00 2,608.50 2,555.00 2,581.50 0.5M
2025-08-05 2,527.50 2,555.00 2,513.50 2,552.50 0.4M
2025-08-04 2,496.00 2,523.00 2,473.00 2,511.00 0.3M
2025-08-01 2,510.00 2,537.00 2,503.00 2,530.50 0.3M
2025-07-31 2,513.00 2,523.50 2,503.00 2,510.00 0.4M
2025-07-30 2,476.00 2,505.00 2,471.50 2,501.50 0.3M
2025-07-29 2,455.50 2,483.50 2,450.50 2,476.00 0.3M
2025-07-28 2,465.50 2,482.00 2,459.00 2,476.00 0.3M
2025-07-25 2,456.00 2,481.00 2,442.50 2,473.50 0.3M
2025-07-24 2,452.00 2,463.00 2,427.50 2,457.50 0.3M
2025-07-23 2,440.00 2,448.50 2,401.00 2,431.50 0.5M
2025-07-22 2,437.50 2,453.00 2,429.50 2,432.50 0.3M
2025-07-18 2,446.00 2,447.50 2,421.00 2,433.00 0.5M
2025-07-17 2,393.00 2,446.00 2,390.00 2,446.00 0.3M
2025-07-16 2,401.50 2,416.50 2,394.00 2,405.00 0.4M
2025-07-15 2,411.50 2,424.50 2,396.50 2,401.50 0.3M
2025-07-14 2,369.50 2,400.00 2,365.50 2,400.00 0.3M
2025-07-11 2,379.50 2,392.00 2,360.00 2,370.50 0.5M
2025-07-10 2,349.50 2,379.50 2,342.50 2,379.50 0.5M
2025-07-09 2,345.00 2,359.00 2,334.50 2,349.50 0.3M
2025-07-08 2,319.50 2,348.00 2,316.00 2,333.50 0.6M
2025-07-07 2,313.00 2,325.00 2,303.00 2,313.00 0.4M
2025-07-04 2,319.00 2,330.00 2,309.00 2,317.00 0.3M
2025-07-03 2,319.00 2,331.00 2,301.50 2,331.00 0.3M
2025-07-02 2,348.00 2,358.00 2,330.00 2,335.50 0.3M
2025-07-01 2,340.00 2,353.00 2,334.00 2,353.00 0.4M
2025-06-30 2,329.00 2,339.00 2,316.00 2,337.00 0.3M
2025-06-27 2,335.00 2,346.50 2,312.50 2,326.00 0.5M
2025-06-26 2,317.00 2,318.50 2,300.00 2,318.50 0.4M
2025-06-25 2,326.50 2,334.50 2,307.50 2,314.50 0.4M
2025-06-24 2,370.00 2,371.00 2,340.50 2,340.50 0.4M
2025-06-23 2,341.00 2,373.00 2,336.50 2,350.00 0.3M
2025-06-20 2,345.00 2,363.50 2,337.00 2,337.00 1.0M
2025-06-19 2,371.00 2,378.50 2,352.50 2,352.50 0.3M
2025-06-18 2,343.50 2,371.00 2,341.00 2,371.00 0.4M
2025-06-17 2,345.50 2,377.50 2,344.50 2,357.00 0.3M
2025-06-16 2,398.00 2,405.50 2,368.00 2,377.50 0.3M
2025-06-13 2,342.50 2,381.00 2,342.50 2,369.00 0.5M
2025-06-12 2,345.00 2,373.50 2,337.00 2,373.50 0.4M
2025-06-11 2,358.00 2,360.00 2,338.00 2,341.50 0.4M
2025-06-10 2,309.50 2,327.00 2,307.50 2,313.50 0.3M
2025-06-09 2,318.00 2,328.50 2,294.00 2,318.50 0.4M
2025-06-06 2,310.00 2,323.50 2,293.50 2,293.50 0.3M
2025-06-05 2,285.00 2,324.00 2,285.00 2,309.00 0.4M
2025-06-04 2,276.50 2,321.50 2,276.50 2,283.00 0.5M
2025-06-03 2,290.00 2,322.50 2,278.50 2,297.50 0.5M
2025-06-02 2,256.50 2,294.50 2,249.00 2,270.00 0.3M
2025-05-30 2,230.50 2,272.50 2,224.00 2,256.50 0.9M
2025-05-29 2,258.00 2,269.00 2,229.50 2,245.50 0.5M
2025-05-28 2,286.50 2,293.00 2,264.00 2,264.00 0.5M
2025-05-27 2,265.50 2,279.50 2,256.00 2,267.50 0.2M
2025-05-26 2,279.00 2,285.50 2,259.00 2,265.50 0.3M
2025-05-23 2,252.00 2,267.50 2,249.50 2,264.50 0.4M
2025-05-22 2,234.50 2,257.50 2,222.50 2,252.00 0.5M
2025-05-21 2,283.50 2,285.00 2,227.50 2,247.00 0.6M
2025-05-20 2,318.00 2,318.00 2,249.00 2,267.50 0.5M
2025-05-19 2,314.00 2,319.00 2,268.50 2,300.00 0.5M
2025-05-16 2,287.50 2,297.00 2,251.00 2,289.50 0.5M
2025-05-15 2,240.50 2,310.50 2,240.00 2,286.50 0.6M
2025-05-14 2,428.50 2,445.00 2,254.00 2,276.00 0.8M
2025-05-13 2,510.00 2,517.50 2,467.00 2,478.50 0.5M
2025-05-12 2,474.00 2,481.00 2,445.50 2,475.50 0.4M
2025-05-09 2,487.00 2,509.50 2,466.50 2,474.00 0.4M
2025-05-08 2,488.50 2,498.50 2,464.50 2,486.50 0.4M
2025-05-07 2,460.00 2,484.00 2,455.00 2,481.00 0.5M
2025-05-02 2,429.00 2,451.50 2,423.00 2,439.50 0.3M
2025-05-01 2,428.00 2,439.00 2,401.50 2,428.00 0.6M
2025-04-30 2,421.00 2,435.50 2,405.50 2,427.50 0.5M
2025-04-28 2,393.00 2,421.00 2,385.50 2,397.50 0.4M
2025-04-25 2,414.00 2,423.00 2,388.50 2,388.50 0.4M
2025-04-24 2,436.50 2,442.00 2,400.00 2,413.50 0.3M
2025-04-23 2,423.50 2,450.00 2,402.50 2,432.50 0.4M
2025-04-22 2,369.50 2,382.50 2,360.00 2,373.50 0.2M
2025-04-21 2,364.00 2,374.50 2,347.50 2,366.00 0.1M
2025-04-18 2,364.50 2,374.00 2,351.50 2,373.50 0.2M
2025-04-17 2,330.00 2,340.00 2,318.00 2,331.50 0.3M
2025-04-16 2,307.00 2,343.00 2,307.00 2,337.00 0.2M
2025-04-15 2,337.50 2,349.00 2,297.50 2,304.00 0.3M
2025-04-14 2,279.00 2,325.00 2,260.50 2,313.50 0.3M
2025-04-11 2,196.00 2,244.50 2,196.00 2,235.00 0.4M
2025-04-10 2,282.50 2,302.50 2,223.50 2,293.00 0.4M
2025-04-09 2,192.50 2,216.50 2,156.00 2,182.50 0.4M
2025-04-08 2,245.00 2,253.00 2,187.00 2,215.50 0.5M
2025-04-07 2,212.00 2,257.00 2,168.00 2,195.00 0.6M
2025-04-04 2,314.00 2,339.50 2,274.00 2,312.00 0.7M
2025-04-03 2,264.00 2,312.00 2,250.50 2,312.00 0.6M
2025-04-02 2,355.00 2,362.50 2,314.00 2,314.00 0.4M
2025-04-01 2,373.00 2,379.00 2,350.50 2,354.50 0.3M
2025-03-31 2,363.00 2,364.50 2,322.50 2,335.00 0.5M
2025-03-28 2,410.50 2,412.50 2,371.50 2,389.00 0.5M
2025-03-27 2,387.50 2,419.50 2,374.00 2,417.00 0.5M
2025-03-26 2,389.50 2,414.50 2,378.50 2,394.00 0.5M
2025-03-25 2,350.00 2,378.50 2,332.00 2,373.50 0.4M
2025-03-24 2,387.50 2,393.00 2,341.00 2,356.00 0.3M
2025-03-21 2,343.00 2,386.50 2,341.00 2,386.50 0.8M
2025-03-19 2,309.00 2,344.00 2,309.00 2,330.00 0.3M
2025-03-18 2,285.50 2,333.50 2,285.50 2,303.00 0.3M
2025-03-17 2,268.00 2,290.00 2,262.00 2,284.50 0.3M
2025-03-14 2,275.50 2,283.50 2,261.50 2,261.50 0.4M
2025-03-13 2,273.50 2,288.00 2,260.50 2,269.00 0.3M
2025-03-12 2,279.00 2,301.50 2,271.00 2,286.50 0.4M
2025-03-11 2,279.50 2,285.50 2,260.50 2,274.00 0.4M
2025-03-10 2,273.50 2,290.00 2,253.50 2,282.50 0.5M
2025-03-07 2,244.00 2,288.00 2,233.00 2,273.00 0.4M
2025-03-06 2,250.00 2,275.50 2,245.00 2,255.00 0.3M
2025-03-05 2,249.50 2,298.50 2,238.00 2,265.00 0.4M
2025-03-04 2,225.00 2,255.50 2,222.50 2,231.00 0.3M
2025-03-03 2,208.00 2,231.50 2,202.50 2,224.50 0.3M
2025-02-28 2,208.00 2,210.50 2,185.50 2,194.00 0.4M
2025-02-27 2,212.00 2,215.50 2,198.00 2,206.50 0.2M
2025-02-26 2,229.00 2,231.00 2,190.00 2,212.00 0.2M
2025-02-25 2,234.50 2,238.00 2,217.00 2,238.00 0.3M
2025-02-21 2,219.50 2,239.00 2,203.00 2,224.00 0.6M
2025-02-20 2,283.00 2,289.00 2,226.50 2,236.50 0.4M
2025-02-19 2,270.50 2,303.00 2,264.50 2,276.50 0.2M
2025-02-18 2,258.50 2,279.50 2,245.50 2,274.00 0.3M
2025-02-17 2,276.00 2,329.50 2,276.00 2,278.50 0.5M
2025-02-14 2,259.00 2,276.00 2,235.00 2,256.50 0.4M
2025-02-13 2,240.00 2,287.50 2,222.50 2,275.00 0.4M
2025-02-12 2,235.00 2,252.50 2,198.00 2,219.50 0.9M
2025-02-10 2,245.00 2,286.00 2,195.00 2,232.00 0.7M
2025-02-07 2,220.00 2,223.50 2,196.00 2,199.00 0.3M
2025-02-06 2,233.00 2,247.00 2,217.00 2,229.50 0.4M
2025-02-05 2,220.00 2,230.50 2,210.50 2,219.50 0.4M
2025-02-04 2,278.00 2,280.00 2,212.00 2,228.00 0.4M
2025-02-03 2,290.00 2,301.50 2,236.00 2,263.50 0.5M
2025-01-31 2,331.00 2,341.00 2,320.00 2,336.00 0.3M
2025-01-30 2,322.00 2,348.50 2,306.50 2,337.00 0.4M
2025-01-29 2,364.50 2,364.50 2,322.00 2,322.00 0.3M
2025-01-28 2,345.50 2,361.00 2,333.50 2,337.50 0.3M
2025-01-27 2,338.00 2,354.50 2,322.00 2,347.50 0.2M
2025-01-24 2,344.50 2,344.50 2,310.50 2,315.00 0.4M
2025-01-23 2,297.00 2,344.50 2,295.50 2,329.00 0.4M
2025-01-22 2,319.00 2,338.50 2,307.00 2,329.00 0.3M
2025-01-21 2,330.50 2,333.50 2,309.00 2,321.00 0.2M
2025-01-20 2,319.00 2,327.00 2,307.50 2,325.00 0.2M
2025-01-17 2,308.00 2,343.00 2,294.50 2,325.00 0.3M
2025-01-16 2,326.00 2,335.00 2,312.50 2,318.00 0.3M
2025-01-15 2,334.50 2,343.50 2,311.00 2,326.00 0.4M
2025-01-14 2,344.50 2,352.00 2,293.00 2,313.50 0.5M
2025-01-10 2,336.00 2,338.00 2,316.50 2,316.50 0.3M
2025-01-09 2,355.00 2,358.50 2,318.50 2,336.00 0.3M
2025-01-08 2,386.00 2,387.00 2,343.50 2,355.50 0.3M
2025-01-07 2,379.50 2,394.00 2,364.50 2,390.50 0.4M
2025-01-06 2,380.00 2,414.50 2,373.50 2,383.00 0.5M